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)
04/07/2011
1.46
 6,110 1.50 1.50 1.43 0 0 0
01/07/2011
1.50
 3,670 1.54 1.54 1.46 0 0 0
30/06/2011
1.54
 1,030 1.50 1.54 1.46 0 0 0
29/06/2011
1.50
 10 1.46 1.50 1.50 0 0 0
28/06/2011
1.46
 1,290 1.54 1.54 1.46 0 0 0
27/06/2011
1.54
 420 1.54 1.54 1.46 0 0 0
24/06/2011
1.54
 12,140 1.54 1.54 1.46 0 12,000 -0.0
23/06/2011
1.54
 19,580 1.50 1.58 1.46 0 0 0
22/06/2011
1.50
 18,940 1.46 1.50 1.50 0 0 0
21/06/2011
1.46
 8,510 1.43 1.46 1.46 0 0 0
20/06/2011
1.43
 2,230 1.50 1.50 1.43 0 0 0
17/06/2011
1.50
 4,830 1.50 1.54 1.43 0 0 0
16/06/2011
1.50
 2,940 1.50 1.50 1.50 0 0 0
15/06/2011
1.50
 13,070 1.54 1.54 1.50 1,000 0 0.0
14/06/2011
1.54
 28,920 1.50 1.58 1.50 1,000 0 0.0
13/06/2011
1.50
 15,600 1.46 1.50 1.43 0 0 0
10/06/2011
1.46
 7,160 1.43 1.46 1.43 0 0 0
09/06/2011
1.43
 17,960 1.50 1.58 1.43 0 0 0
08/06/2011
1.50
 7,040 1.50 1.50 1.43 4,090 0 0.0
07/06/2011
1.50
 4,670 1.54 1.58 1.50 0 0 0
06/06/2011
1.54
 6,300 1.58 1.58 1.50 6,000 0 0.0
03/06/2011
1.58
 13,930 1.58 1.61 1.50 5,140 0 0.0
02/06/2011
1.58
 9,590 1.50 1.58 1.50 2,100 0 0.0
01/06/2011
1.50
 9,380 1.46 1.50 1.46 3,590 0 0.0
31/05/2011
1.46
 5,680 1.46 1.50 1.46 0 0 0
30/05/2011
1.46
 380 1.43 1.46 1.43 0 0 0
27/05/2011
1.43
 13,280 1.39 1.43 1.39 0 0 0
26/05/2011
1.39
 11,000 1.43 1.46 1.39 0 0 0
25/05/2011
1.43
 12,780 1.46 1.46 1.43 3,000 0 0.0
24/05/2011
1.46
 9,190 1.54 1.54 1.46 0 0 0
23/05/2011
1.54
 3,960 1.58 1.58 1.50 0 0 0
20/05/2011
1.58
 520 1.54 1.58 1.50 0 0 0
19/05/2011
1.54
 7,970 1.61 1.61 1.54 0 0 0
18/05/2011
1.61
 2,050 1.61 1.61 1.54 0 0 0
17/05/2011
1.61
 670 1.58 1.61 1.54 0 0 0
16/05/2011
1.58
 3,020 1.58 1.61 1.54 0 0 0
13/05/2011
1.58
 5,850 1.65 1.65 1.58 0 0 0
12/05/2011
1.65
 1,690 1.61 1.65 1.61 0 0 0
11/05/2011
1.61
 7,670 1.69 1.77 1.61 0 0 0
10/05/2011
1.69
 1,310 1.69 1.73 1.61 0 0 0
09/05/2011
1.69
 19,260 1.61 1.69 1.58 0 0 0
06/05/2011
1.61
 10,740 1.69 1.69 1.61 1,370 0 0.0
05/05/2011
1.69
 10,730 1.77 1.80 1.69 0 101,795 -0.5
04/05/2011
1.77
 22,260 1.69 1.77 1.73 0 0 0
29/04/2011
1.69
 15,770 1.61 1.69 1.65 1,260 0 0.0
28/04/2011
1.61
 13,270 1.54 1.61 1.46 0 0 0
27/04/2011
1.54
 8,640 1.58 1.58 1.50 0 0 0
26/04/2011
1.58
 9,000 1.61 1.61 1.54 0 0 0
25/04/2011
1.61
 10,330 1.69 1.69 1.61 0 0 0
22/04/2011
1.69
 2,300 1.65 1.69 1.65 0 0 0
21/04/2011
1.65
 3,430 1.73 1.73 1.65 0 0 0
20/04/2011
1.73
 20,900 1.73 1.73 1.69 0 0 0
19/04/2011
1.73
 1,730 1.73 1.73 1.65 0 0 0
18/04/2011
1.73
 15 1.73 1.73 1.73 0 0 0
15/04/2011
1.73
 1,550 1.77 1.77 1.69 0 0 0
14/04/2011
1.77
 6,450 1.77 1.80 1.73 0 4,570 -0.0
13/04/2011
1.77
 10,920 1.80 1.80 1.73 0 10,500 -0.0
08/04/2011
1.80
 11,160 1.80 1.84 1.80 0 1,020 -0.0
07/04/2011
1.80
 530 1.80 1.80 1.73 0 0 0
06/04/2011
1.80
 14,600 1.73 1.80 1.69 0 7,000 -0.0
05/04/2011
1.73
 7,830 1.77 1.77 1.73 0 0 0
04/04/2011
1.77
 2,080 1.77 1.80 1.69 0 40 -0.0
01/04/2011
1.77
 2,910 1.80 1.84 1.77 0 0 0
31/03/2011
1.80
 2,960 1.80 1.80 1.77 0 330 -0.0
30/03/2011
1.80
 22,530 1.80 1.80 1.77 0 20,000 -0.1
29/03/2011
1.80
 4,140 1.84 1.84 1.80 0 0 0
28/03/2011
1.84
 28,500 1.84 1.84 1.84 0 24,000 -0.1
25/03/2011
1.84
 31,930 1.84 1.84 1.80 0 20,000 -0.1
24/03/2011
1.84
 11,860 1.84 1.84 1.80 0 6,000 -0.0
23/03/2011
1.84
 2,550 1.80 1.84 1.80 0 0 0
22/03/2011
1.80
 3,730 1.84 1.88 1.80 0 0 0
21/03/2011
1.84
 5,770 1.84 1.84 1.84 0 0 0
18/03/2011
1.84
 1,320 1.80 1.84 1.84 0 0 0
17/03/2011
1.80
 5,740 1.84 1.88 1.80 0 0 0
16/03/2011
1.84
 610 1.84 1.84 1.84 0 0 0
15/03/2011
1.84
 23,890 1.88 1.88 1.80 0 21,500 -0.1
14/03/2011
1.88
 32,800 1.88 1.92 1.84 0 17,620 -0.1
11/03/2011
1.88
 27,030 1.88 1.92 1.84 0 8,000 -0.0
10/03/2011
1.88
 8,530 1.80 1.88 1.80 0 5,000 -0.0
09/03/2011
1.80
 8,340 1.84 1.84 1.80 7,000 40 0.0
08/03/2011
1.84
 3,000 1.84 1.84 1.84 500 0 0.0
07/03/2011
1.84
 20,020 1.88 1.88 1.80 0 10,010 -0.0
04/03/2011
1.88
 2,030 1.80 1.88 1.80 0 0 0
03/03/2011
1.80
 2,610 1.88 1.88 1.80 0 0 0
02/03/2011
1.88
 8,620 1.92 1.92 1.84 0 0 0
01/03/2011
1.92
 8,080 1.92 1.92 1.88 0 5,000 -0.0
28/02/2011
1.92
 20,590 1.92 1.99 1.88 10,010 5,000 0.0
25/02/2011
1.92
 14,360 1.95 1.99 1.92 0 2,000 -0.0
24/02/2011
1.95
 13,400 1.95 1.99 1.95 0 7,160 -0.0
23/02/2011
1.95
 11,910 1.99 2.03 1.92 0 4,000 -0.0
22/02/2011
1.99
 11,480 1.99 2.03 1.92 0 2,950 -0.0
21/02/2011
1.99
 54,830 2.07 2.14 1.99 500 30,000 -0.2
18/02/2011
2.07
 22,950 2.14 2.18 2.07 1,500 1,430 0.0
17/02/2011
2.14
 36,230 2.18 2.22 2.10 0 20,220 -0.1
16/02/2011
2.18
 24,910 2.18 2.22 2.18 1,000 23,630 -0.1
15/02/2011
2.18
 2,190 2.22 2.25 2.18 0 100 -0.0
14/02/2011
2.22
 11,250 2.25 2.29 2.22 4,000 3,200 0.0
11/02/2011
2.25
 11,820 2.29 2.29 2.25 0 7,710 -0.0
10/02/2011
2.29
 16,660 2.29 2.33 2.25 2,000 0 0.0
09/02/2011
2.29
 3,290 2.33 2.33 2.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |