CTCP Dây và Cáp Điện Taya Việt Nam (tya)

12.50
-0.20
(-1.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.40 -3.10% 88,500 -21,300 -0.3
12.50
12.95
12.50
2 tháng
(2024-07-22) 		0.80 6.84% 433,200 -25,300 -0.3
11.70
13.25
12.50
3 tháng
(2024-06-24) 		2.15 20.77% 572,400 -47,311 -0.5
10.25
13.25
12.50
6 tháng
(2024-03-25) 		2.69 27.38% 911,600 -64,405 -0.7
9.13
13.25
12.50
12 tháng
(2023-09-26) 		2.35 23.09% 1,455,400 -142,505 -1.5
9.13
13.25
12.50
24 tháng
(2022-10-03) 		-0.50 -3.87% 4,999,200 -202,847 -2.2
9.13
13.38
12.50
36 tháng
(2021-10-06) 		-5.43 -30.29% 11,760,400 -523,101 -6.2
9.13
18.24
12.50
60 tháng
(2019-10-17) 		2.98 31.30% 35,254,430 -401,911 -0.9
7.44
18.24
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
1.39
 4,410 1.39 1.39 1.35 0 0 0
10/09/2012
1.39
 13,070 1.39 1.39 1.35 5,000 0 0.0
07/09/2012
1.39
 1,360 1.39 1.39 1.39 0 0 0
06/09/2012
1.39
 17,520 1.39 1.39 1.35 0 0 0
05/09/2012
1.39
 5,760 1.43 1.43 1.39 0 0 0
04/09/2012
1.43
 22,280 1.39 1.43 1.39 5,000 0 0.0
31/08/2012
1.39
 3,040 1.39 1.39 1.35 2,000 0 0.0
30/08/2012
1.39
 8,850 1.39 1.39 1.35 2,000 0 0.0
29/08/2012
1.39
 7,030 1.35 1.39 1.35 0 0 0
28/08/2012
1.35
 16,060 1.39 1.39 1.35 5,000 0 0.0
27/08/2012
1.39
 2,600 1.43 1.43 1.39 0 0 0
24/08/2012
1.43
 13,160 1.39 1.43 1.35 0 0 0
23/08/2012
1.39
 8,200 1.43 1.43 1.39 6,000 0 0.0
22/08/2012
1.43
 5,270 1.43 1.43 1.39 1,410 0 0.0
21/08/2012
1.43
 35,900 1.50 1.50 1.43 5,000 0 0.0
20/08/2012
1.50
 9,540 1.50 1.50 1.46 1,500 0 0.0
17/08/2012
1.50
 3,030 1.50 1.50 1.46 0 0 0
16/08/2012
1.50
 6,030 1.46 1.50 1.50 5,000 0 0.0
15/08/2012
1.46
 7,230 1.50 1.50 1.46 5,000 0 0.0
14/08/2012
1.50
 15,370 1.46 1.50 1.46 0 0 0
13/08/2012
1.46
 12,290 1.46 1.50 1.43 9,000 0 0.0
10/08/2012
1.46
 11,480 1.54 1.54 1.46 0 0 0
09/08/2012
1.54
 10,620 1.54 1.54 1.50 0 0 0
08/08/2012
1.54
 9,980 1.54 1.54 1.50 5,000 0 0.0
07/08/2012
1.54
 330 1.50 1.54 1.50 0 0 0
06/08/2012
1.50
 13,460 1.46 1.50 1.46 0 0 0
03/08/2012
1.46
 4,900 1.50 1.50 1.43 0 0 0
02/08/2012
1.50
 7,760 1.58 1.58 1.50 5,000 0 0.0
01/08/2012
1.58
 28,140 1.50 1.58 1.43 0 0 0
31/07/2012
1.50
 7,180 1.50 1.58 1.46 0 0 0
30/07/2012
1.50
 24,640 1.58 1.58 1.50 0 0 0
27/07/2012
1.58
 350 1.65 1.65 1.58 0 0 0
26/07/2012
1.65
 23,220 1.61 1.65 1.54 0 0 0
25/07/2012
1.61
 19,420 1.58 1.61 1.50 5,000 110 0.0
24/07/2012
1.58
 16,600 1.65 1.65 1.58 5,000 0 0.0
23/07/2012
1.65
 6,070 1.73 1.73 1.65 5,000 0 0.0
20/07/2012
1.73
 28,180 1.69 1.73 1.69 11,070 0 0.1
19/07/2012
1.69
 18,720 1.61 1.69 1.58 1,000 0 0.0
18/07/2012
1.61
 6,230 1.61 1.65 1.61 0 0 0
17/07/2012
1.61
 19,060 1.61 1.61 1.58 5,000 0 0.0
16/07/2012
1.61
 18,320 1.61 1.69 1.58 5,000 0 0.0
13/07/2012
1.61
 23,960 1.54 1.61 1.54 0 0 0
12/07/2012
1.54
 9,260 1.50 1.54 1.46 0 0 0
11/07/2012
1.50
 13,420 1.46 1.50 1.46 5,000 0 0.0
10/07/2012
1.46
 11,060 1.50 1.50 1.46 5,000 0 0.0
09/07/2012
1.50
 3,790 1.54 1.54 1.46 0 0 0
06/07/2012
1.54
 22,060 1.50 1.54 1.50 0 0 0
05/07/2012
1.50
 14,340 1.46 1.50 1.46 5,000 0 0.0
04/07/2012
1.46
 55,650 1.43 1.46 1.46 5,000 0 0.0
03/07/2012
1.43
 15,480 1.46 1.46 1.43 5,000 0 0.0
02/07/2012
1.46
 38,090 1.46 1.46 1.43 2,000 0 0.0
29/06/2012
1.46
 17,420 1.43 1.46 1.43 0 0 0
28/06/2012
1.43
 38,360 1.50 1.54 1.43 10,000 0 0.0
27/06/2012
1.50
 36,830 1.54 1.54 1.46 0 0 0
26/06/2012
1.54
 0 1.61 1.54 1.54 0 0 0
25/06/2012
1.61
 19,750 1.69 1.69 1.61 30 0 0.0
22/06/2012
1.69
 20,990 1.73 1.73 1.65 0 0 0
21/06/2012
1.73
 3,970 1.73 1.73 1.65 0 0 0
20/06/2012
1.73
 1,040 1.73 1.73 1.73 0 0 0
19/06/2012
1.73
 10,740 1.73 1.77 1.65 0 0 0
18/06/2012
1.73
 69,690 1.69 1.77 1.69 0 0 0
15/06/2012
1.69
 18,270 1.65 1.73 1.65 0 0 0
14/06/2012
1.65
 7,930 1.65 1.65 1.61 0 270 -0.0
13/06/2012
1.65
 18,590 1.65 1.65 1.61 0 0 0
12/06/2012
1.65
 112,060 1.73 1.77 1.65 0 101,860 -0.5
11/06/2012
1.73
 33,720 1.80 1.80 1.73 0 0 0
08/06/2012
1.80
 24,620 1.80 1.84 1.77 5,000 0 0.0
07/06/2012
1.80
 16,420 1.73 1.80 1.73 2,000 0 0.0
06/06/2012
1.73
 28,690 1.69 1.77 1.65 0 0 0
05/06/2012
1.69
 12,930 1.73 1.77 1.65 0 0 0
04/06/2012
1.73
 7,950 1.80 1.84 1.73 0 0 0
01/06/2012
1.80
 5,840 1.80 1.84 1.73 0 0 0
31/05/2012
1.80
 11,400 1.84 1.84 1.77 120 0 0.0
30/05/2012
1.84
 19,250 1.88 1.92 1.84 0 0 0
29/05/2012
1.88
 12,290 1.88 1.92 1.80 1,380 0 0.0
28/05/2012
1.88
 43,480 1.84 1.92 1.77 15,050 3,000 0.1
25/05/2012
1.84
 83,270 1.80 1.88 1.77 0 0 0
24/05/2012
1.80
 31,630 1.88 1.92 1.80 0 0 0
23/05/2012
1.88
 32,340 1.95 1.99 1.88 14,390 0 0.1
22/05/2012
1.95
 19,780 2.03 2.10 1.95 0 3,300 -0.0
21/05/2012
2.03
 37,930 1.95 2.03 1.88 2,000 1,500 0.0
18/05/2012
1.95
 34,850 2.03 2.03 1.95 1,000 11,550 -0.1
17/05/2012
2.03
 42,070 2.07 2.14 2.03 0 2,500 -0.0
16/05/2012
2.07
 37,480 2.14 2.14 2.07 0 0 0
15/05/2012
2.14
 32,840 2.22 2.22 2.14 0 0 0
14/05/2012
2.22
 115,320 2.33 2.33 2.22 12,000 0 0.1
11/05/2012
2.33
 162,460 2.25 2.37 2.29 0 0 0
10/05/2012
2.25
 3,710 2.18 2.25 2.25 0 0 0
09/05/2012
2.18
 48,370 2.10 2.18 2.18 0 0 0
08/05/2012
2.10
 5,530 2.03 2.10 2.10 0 0 0
07/05/2012
2.03
 52,880 1.95 2.03 2.03 0 0 0
04/05/2012
1.95
 59,180 1.88 1.95 1.95 0 0 0
03/05/2012
1.88
 133,620 1.80 1.88 1.84 8,300 0 0.0
02/05/2012
1.80
 196,780 1.73 1.80 1.77 7,600 7,000 0.0
27/04/2012
1.73
 66,930 1.65 1.73 1.65 0 0 0
26/04/2012
1.65
 13,110 1.65 1.69 1.61 0 0 0
25/04/2012
1.65
 28,750 1.61 1.65 1.58 0 0 0
24/04/2012
1.61
 33,750 1.61 1.61 1.58 0 0 0
23/04/2012
1.61
 26,260 1.61 1.69 1.61 0 0 0
20/04/2012
1.61
 12,410 1.61 1.65 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |