CTCP Dây và Cáp Điện Taya Việt Nam (tya)

15.20
0
(0%)
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
(2025-04-21) 		1.55 11.48% 352,400 -1,346 -0.1
13
15.95
15.20
2 tháng
(2025-03-20) 		-2.55 -14.49% 772,500 14,842 0.2
12.15
17.60
15.20
3 tháng
(2025-02-18) 		-1.45 -8.79% 1,474,700 12,951 0.2
12.15
17.65
15.20
6 tháng
(2024-11-20) 		1.65 12.31% 2,134,100 -26,314 -0.5
12.15
17.65
15.20
12 tháng
(2024-05-24) 		4.60 44.05% 3,440,900 -42,214 -0.6
10.25
17.65
15.20
24 tháng
(2023-05-30) 		4.31 40.10% 4,822,600 -156,714 -1.7
9.13
17.65
15.20
36 tháng
(2022-06-06) 		-0.35 -2.25% 10,789,700 -1,232,410 -19.9
9.13
17.65
15.20
60 tháng
(2020-06-15) 		5.39 55.81% 33,989,450 253,260 7.1
9.13
18.24
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2007
13.17
 18,320 13.66 13.66 13.17 700 0 0
03/05/2007
13.66
 9,570 13.98 13.98 13.66 1,080 1,150 0
02/05/2007
13.98
 31,180 13.33 13.98 13.33 50 0 0
25/04/2007
13.33
 73,360 13.98 13.98 13.30 250 3,650 0
24/04/2007
13.98
 10,930 14.70 14.70 13.98 700 0 0
23/04/2007
14.70
 20,190 15.44 15.44 14.70 1,100 0 0
20/04/2007
15.44
 10,220 16.26 16.26 15.44 1,400 50 0
19/04/2007
16.26
 45,570 15.70 16.42 16.26 0 0 0
18/04/2007
15.70
 29,440 14.96 15.70 14.96 0 520 0
17/04/2007
14.96
 40,980 15.44 15.44 14.96 50 20,890 0
16/04/2007
15.44
 16,960 16.26 16.26 15.44 2,000 0 0
13/04/2007
16.26
 20,860 16.91 16.91 16.26 50 300 0
12/04/2007
16.91
 12,130 17.56 17.56 16.91 0 0 0
11/04/2007
17.56
 23,220 17.40 17.56 17.23 0 2,880 0
10/04/2007
17.40
 11,430 17.23 17.56 17.23 500 0 0
09/04/2007
17.23
 18,840 17.88 17.88 17.07 200 8,930 0
06/04/2007
17.88
 5,100 18.21 18.21 17.56 0 0 0
05/04/2007
18.21
 17,050 18.21 18.21 18.21 0 100 0
04/04/2007
18.21
 29,240 18.53 18.53 17.72 0 790 0
03/04/2007
18.53
 11,700 19.35 19.35 18.53 1,000 0 0
02/04/2007
19.35
 108,530 18.53 19.35 19.35 84,860 200 0
30/03/2007
18.53
 33,290 17.72 18.53 18.53 20,000 0 0
29/03/2007
17.72
 39,180 16.91 17.72 17.72 2,580 0 0
28/03/2007
16.91
 48,150 17.56 17.56 16.74 0 1,000 0
27/03/2007
17.56
 13,770 18.37 18.37 17.56 500 0 0
26/03/2007
18.37
 28,220 19.02 19.02 18.21 0 0 0
23/03/2007
19.02
 34,290 19.51 19.51 18.86 0 20,230 0
22/03/2007
19.51
 32,260 20.16 20.16 19.51 230 4,400 0
21/03/2007
20.16
 37,040 20.00 20.32 20.00 200 100 0
20/03/2007
20.00
 63,220 20.81 20.81 20.00 3,800 0 0
19/03/2007
20.81
 65,560 20.81 20.81 20.81 5,260 4,530 0
16/03/2007
20.81
 25,190 20.16 20.81 20.16 100 150 0
15/03/2007
20.16
 106,790 21.13 21.13 20.16 77,650 20,100 0
14/03/2007
21.13
 53,680 22.11 22.11 21.13 0 6,580 0
13/03/2007
22.11
 236,040 21.46 22.11 22.11 151,100 50,000 0
12/03/2007
21.46
 89,460 20.81 21.78 21.46 2,200 11,440 0
09/03/2007
20.81
 107,030 20.00 20.81 20.48 1,700 7,270 0
08/03/2007
20.00
 96,760 20.16 20.16 20.00 4,900 38,990 0
07/03/2007
20.16
 70,840 20.48 20.48 20.16 1,200 6,200 0
06/03/2007
20.48
 88,440 19.83 20.81 20.48 0 9,520 0
05/03/2007
19.83
 180,470 20.81 20.81 19.83 8,120 159,900 0
02/03/2007
20.81
 52,700 20.16 20.81 20.32 0 9,170 0
01/03/2007
20.16
 44,130 20.48 20.48 19.67 0 1,400 0
28/02/2007
20.48
 103,220 21.46 21.62 20.48 220 4,680 0
27/02/2007
21.46
 96,920 20.97 21.62 21.30 4,000 5,630 0
26/02/2007
20.97
 52,250 20.81 20.97 20.81 9,450 2,500 0
15/02/2007
20.81
 19,190 20.48 20.81 20.48 3,250 0 0
14/02/2007
20.48
 82,140 20.16 20.48 20.48 55,710 200 0
13/02/2007
20.16
 67,310 19.83 20.81 19.83 0 25,970 0
12/02/2007
19.83
 99,150 19.02 19.83 18.21 5,000 3,500 0
09/02/2007
19.02
 32,000 20.00 20.00 19.02 0 0 0
08/02/2007
20.00
 106,190 20.97 20.97 20.00 110 106,190 0
07/02/2007
20.97
 120,800 20.97 20.97 20.97 6,350 4,200 0
06/02/2007
20.97
 178,020 21.95 21.95 20.97 820 10,500 0
05/02/2007
21.95
 379,840 23.09 24.22 21.95 150,520 9,290 0
02/02/2007
23.09
 104,430 22.11 23.09 23.09 94,680 100 0
01/02/2007
22.11
 40,140 21.13 22.11 22.11 0 1,000 0
31/01/2007
21.13
 27,700 20.16 21.13 21.13 0 1,510 0
30/01/2007
20.16
 314,440 19.35 20.16 20.16 162,890 218,260 0
29/01/2007
19.35
 197,320 18.53 19.35 19.35 120,000 46,500 0
26/01/2007
18.53
 348,890 17.88 18.70 18.21 40,900 2,600 0
25/01/2007
17.88
 197,090 17.07 17.88 17.88 0 79,000 0
24/01/2007
17.07
 173,540 16.26 17.07 16.91 0 119,430 0
23/01/2007
16.26
 138,400 16.74 16.74 16.26 500 88,520 0
22/01/2007
16.74
 146,550 17.23 17.23 16.42 3,300 0 0
19/01/2007
17.23
 176,930 17.40 17.40 16.58 900 22,590 0
18/01/2007
17.40
 113,620 18.21 18.21 17.40 6,880 39,570 0
17/01/2007
18.21
 172,430 19.02 19.35 18.21 64,020 28,930 0
16/01/2007
19.02
 215,180 18.21 19.02 18.86 0 0 0
15/01/2007
18.21
 117,320 17.40 18.21 18.21 0 5,670 0
12/01/2007
17.40
 189,090 16.58 17.40 17.07 0 6,880 0
11/01/2007
16.58
 105,570 15.93 16.58 16.09 64,280 36,880 0
10/01/2007
15.93
 38,050 15.93 16.09 15.77 0 6,360 0
09/01/2007
15.93
 25,610 15.77 16.42 15.93 560 8,880 0
08/01/2007
15.77
 29,500 16.42 16.42 15.77 2,260 0 0
05/01/2007
16.42
 37,360 16.26 16.42 16.26 3,560 0 0
04/01/2007
16.26
 42,470 15.80 16.26 16.09 0 300 0
03/01/2007
15.80
 9,060 15.93 15.93 15.80 0 0 0
02/01/2007
15.93
 16,840 16.09 16.09 15.77 0 0 0
29/12/2006
16.09
 10,740 16.09 16.26 16.09 1,900 0 0
28/12/2006
16.09
 25,300 16.09 16.26 16.09 300 0 0
27/12/2006
16.09
 63,440 15.77 16.09 15.77 0 0 0
26/12/2006
15.77
 126,490 16.26 16.26 15.44 10,400 123,780 0
25/12/2006
16.26
 17,810 16.09 16.26 16.09 2,800 0 0
22/12/2006
16.09
 36,850 16.26 16.26 16.09 3,000 1,150 0
21/12/2006
16.26
 79,290 16.58 16.74 16.26 1,190 340 0
20/12/2006
16.58
 53,130 16.74 16.91 16.58 3,100 17,500 0
19/12/2006
16.74
 35,710 16.58 16.74 16.58 0 3,000 0
18/12/2006
16.58
 25,760 16.74 16.74 16.58 0 0 0
15/12/2006
16.74
 36,360 16.58 16.74 16.74 3,850 1,660 0
14/12/2006
16.58
 53,590 16.91 16.91 16.58 3,300 2,020 0
13/12/2006
16.91
 35,560 16.91 16.91 16.58 1,000 0 0
12/12/2006
16.91
 57,500 17.23 17.23 16.91 260 7,100 0
11/12/2006
17.23
 57,680 17.56 17.56 17.23 590 0 0
08/12/2006
17.56
 17,680 16.91 17.56 17.56 0 0 0
07/12/2006
16.91
 45,740 16.91 16.91 16.74 4,810 4,000 0
06/12/2006
16.91
 29,620 16.91 16.91 16.74 6,620 1,000 0
05/12/2006
16.91
 15,870 16.91 17.07 16.74 3,000 4,000 0
04/12/2006
16.91
 30,160 16.91 17.23 16.91 2,000 0 0
01/12/2006
16.91
 60,400 17.07 17.07 16.91 6,000 4,810 0

Chính sách bảo mật | Điều khoản sử dụng |