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)
10/09/2010
2.67
 16,110 2.70 2.70 2.63 0 0 0
09/09/2010
2.70
 12,410 2.67 2.70 2.67 0 0 0
08/09/2010
2.67
 13,460 2.67 2.67 2.63 1,000 0 0.0
07/09/2010
2.67
 16,450 2.70 2.74 2.63 0 0 0
06/09/2010
2.70
 26,060 2.67 2.78 2.67 0 0 0
01/09/2010
2.67
 37,100 2.78 2.78 2.67 1,500 100 0.0
31/08/2010
2.78
 15,380 2.70 2.78 2.70 140 0 0.0
30/08/2010
2.70
 19,560 2.59 2.70 2.70 0 0 0
27/08/2010
2.59
 10,090 2.55 2.59 2.44 1,400 0 0.0
26/08/2010
2.55
 16,140 2.59 2.70 2.52 0 0 0
25/08/2010
2.59
 26,300 2.70 2.74 2.59 200 0 0.0
24/08/2010
2.70
 30,880 2.82 2.82 2.70 2,000 0 0.0
23/08/2010
2.82
 25,170 2.89 2.89 2.78 100 0 0.0
20/08/2010
2.89
 28,160 2.93 2.93 2.82 6,000 0 0.0
19/08/2010
2.93
 5,850 2.93 2.93 2.82 0 0 0
18/08/2010
2.93
 8,140 2.82 2.93 2.89 0 0 0
17/08/2010
2.82
 19,120 2.93 2.97 2.82 0 0 0
16/08/2010
2.93
 40,530 2.89 3.00 2.89 7,500 0 0.1
13/08/2010
2.89
 5,140 2.89 2.93 2.85 0 0 0
12/08/2010
2.89
 28,890 3.04 3.04 2.89 0 0 0
11/08/2010
3.04
 43,160 2.93 3.04 2.85 15,000 0 0.1
10/08/2010
2.93
 56,950 2.93 2.97 2.93 45,000 0 0.4
09/08/2010
2.93
 34,840 3.00 3.00 2.89 0 0 0
06/08/2010
3.00
 19,480 3.00 3.04 2.97 0 0 0
05/08/2010
3.00
 41,630 3.00 3.08 2.93 0 0 0
04/08/2010
3.00
 16,950 3.04 3.04 3.00 0 0 0
03/08/2010
3.04
 35,500 3.12 3.12 3.04 0 0 0
02/08/2010
3.12
 9,660 3.08 3.19 3.08 0 0 0
30/07/2010
3.08
 19,890 3.12 3.15 3.08 0 0 0
29/07/2010
3.12
 22,910 3.12 3.19 3.08 0 0 0
28/07/2010
3.12
 27,930 3.15 3.19 3.12 4,500 0 0.0
27/07/2010
3.15
 18,720 3.12 3.19 3.12 0 0 0
26/07/2010
3.12
 59,750 3.27 3.27 3.12 0 0 0
23/07/2010
3.27
 38,620 3.30 3.38 3.23 500 0 0.0
22/07/2010
3.30
 29,860 3.38 3.38 3.30 0 0 0
21/07/2010
3.38
 47,130 3.30 3.38 3.30 0 0 0
20/07/2010
3.30
 25,170 3.30 3.34 3.27 0 0 0
19/07/2010
3.30
 32,880 3.38 3.38 3.30 0 0 0
16/07/2010
3.38
 63,200 3.30 3.42 3.23 0 0 0
15/07/2010
3.30
 54,680 3.38 3.38 3.27 0 790 -0.0
14/07/2010
3.38
 40,510 3.38 3.45 3.34 200 0 0.0
13/07/2010
3.38
 116,680 3.45 3.61 3.38 0 0 0
12/07/2010
3.45
 113,890 3.30 3.45 3.42 0 0 0
09/07/2010
3.30
 240,740 3.42 3.57 3.30 0 0 0
08/07/2010
3.42
 59,530 3.27 3.42 3.42 0 0 0
07/07/2010
3.27
 167,510 3.12 3.27 3.12 0 6,000 -0.1
06/07/2010
3.12
 36,050 3.12 3.12 3.04 0 0 0
05/07/2010
3.12
 14,640 3.15 3.19 3.12 0 0 0
02/07/2010
3.15
 17,560 3.12 3.19 3.12 1,000 0 0.0
01/07/2010
3.12
 9,730 3.12 3.15 3.12 0 0 0
30/06/2010
3.12
 10,200 3.19 3.19 3.08 0 0 0
29/06/2010
3.19
 27,260 3.12 3.23 3.15 0 1,000 -0.0
28/06/2010
3.12
 33,900 3.12 3.19 3.08 0 0 0
25/06/2010
3.12
 9,350 3.15 3.15 3.08 0 0 0
24/06/2010
3.15
 14,120 3.19 3.23 3.12 0 0 0
23/06/2010
3.19
 11,670 3.12 3.23 3.08 2,000 0 0.0
22/06/2010
3.12
 27,720 3.19 3.19 3.12 0 0 0
21/06/2010
3.19
 44,080 3.12 3.23 3.08 3,000 0 0.0
18/06/2010
3.12
 9,360 3.15 3.15 3.12 3,000 0 0.0
17/06/2010
3.15
 5,840 3.23 3.23 3.15 0 0 0
16/06/2010
3.23
 59,990 3.12 3.27 3.12 0 3,000 -0.0
15/06/2010
3.12
 8,920 3.15 3.15 3.08 0 0 0
14/06/2010
3.15
 17,260 3.08 3.15 3.08 2,320 0 0.0
11/06/2010
3.08
 22,050 3.12 3.19 3.08 0 0 0
10/06/2010
3.12
 2,000 3.12 3.15 3.04 0 0 0
09/06/2010
3.12
 29,890 3.15 3.19 3.08 3,000 0 0.0
08/06/2010
3.15
 26,050 3.08 3.15 3.04 2,000 0 0.0
07/06/2010
3.08
 14,760 3.15 3.15 3.00 0 0 0
04/06/2010
3.15
 16,880 3.12 3.23 3.12 0 0 0
03/06/2010
3.12
 24,970 3.12 3.15 3.12 0 0 0
02/06/2010
3.12
 22,140 3.15 3.23 3.08 6,240 0 0.1
01/06/2010
3.15
 17,240 3.23 3.23 3.15 8,000 0 0.1
31/05/2010
3.23
 20,800 3.38 3.38 3.23 0 0 0
28/05/2010
3.38
 31,210 3.30 3.42 3.30 10,680 0 0.1
27/05/2010
3.30
 77,490 3.15 3.30 3.19 42,120 0 0.4
26/05/2010
3.15
 32,220 3.00 3.15 3.08 10,000 330 0.1
25/05/2010
3.00
 23,730 3.00 3.04 3.00 0 0 0
24/05/2010
3.00
 12,990 2.93 3.04 2.93 0 0 0
21/05/2010
2.93
 65,410 3.08 3.08 2.93 0 0 0
20/05/2010
3.08
 27,820 3.12 3.19 2.97 0 0 0
19/05/2010
3.12
 45,380 3.27 3.27 3.12 300 0 0.0
18/05/2010
3.27
 20,650 3.15 3.27 3.12 1,000 0 0.0
17/05/2010
3.15
 77,300 3.30 3.30 3.15 0 0 0
14/05/2010
3.30
 80,500 3.42 3.42 3.27 300 0 0.0
13/05/2010
3.42
 42,960 3.45 3.57 3.38 0 0 0
12/05/2010
3.45
 54,820 3.61 3.61 3.45 2,400 3,600 -0.0
11/05/2010
3.61
 83,530 3.49 3.61 3.53 2,000 100 0.0
10/05/2010
3.49
 97,980 3.64 3.68 3.49 10,200 0 0.1
07/05/2010
3.64
 267,680 3.49 3.64 3.42 0 9,500 -0.1
06/05/2010
3.49
 123,950 3.34 3.49 3.38 2,100 0 0.0
05/05/2010
3.34
 64,800 3.38 3.38 3.27 3,000 600 0.0
04/05/2010
3.38
 111,720 3.27 3.42 3.27 300 0 0.0
29/04/2010
3.27
 75,210 3.27 3.34 3.23 0 1,600 -0.0
28/04/2010
3.27
 40,440 3.34 3.34 3.23 90 100 -0.0
27/04/2010
3.34
 12,810 3.23 3.34 3.23 0 0 0
26/04/2010
3.23
 74,690 3.38 3.38 3.23 0 0 0
22/04/2010
3.38
 77,600 3.53 3.57 3.38 0 0 0
21/04/2010
3.53
 162,230 3.38 3.53 3.38 0 0 0
20/04/2010
3.38
 76,080 3.53 3.68 3.38 2,000 0 0.0
19/04/2010
3.53
 138,110 3.38 3.53 3.42 1,800 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |