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)
30/11/2006
17.07
 40,280 16.74 17.07 16.91 0 0 0
29/11/2006
16.74
 67,120 17.07 17.07 16.74 0 0 0
28/11/2006
17.07
 77,930 17.07 17.07 16.74 0 0 0
27/11/2006
17.07
 70,400 17.88 18.05 17.07 0 0 0
24/11/2006
17.88
 120,090 17.72 17.88 17.88 0 0 0
23/11/2006
17.72
 80,040 17.23 17.72 16.58 0 0 0
22/11/2006
17.23
 70,850 17.40 17.40 16.91 0 0 0
21/11/2006
17.40
 78,050 18.05 18.05 17.40 0 0 0
20/11/2006
18.05
 364,330 17.56 18.05 17.88 0 0 0
17/11/2006
17.56
 219,200 17.07 17.56 17.23 0 0 0
16/11/2006
17.07
 119,280 17.07 17.07 16.91 0 0 0
15/11/2006
17.07
 90,320 17.23 17.23 17.07 0 0 0
14/11/2006
17.23
 95,530 17.07 17.23 17.07 0 0 0
13/11/2006
17.07
 105,250 16.74 17.07 16.74 0 0 0
10/11/2006
16.74
 70,770 16.91 17.23 16.74 0 0 0
09/11/2006
16.91
 80,550 16.42 16.91 16.58 0 0 0
08/11/2006
16.42
 40,320 16.42 16.42 16.42 0 0 0
07/11/2006
16.42
 52,830 16.09 16.42 16.13 0 0 0
06/11/2006
16.09
 18,680 15.96 16.09 15.96 0 0 0
03/11/2006
15.96
 18,270 16.09 16.09 15.96 0 0 0
02/11/2006
16.09
 48,420 16.19 16.22 16.09 0 0 0
01/11/2006
16.19
 24,040 15.93 16.19 16.09 0 0 0
31/10/2006
15.93
 49,800 15.83 15.93 15.61 0 0 0
30/10/2006
15.83
 37,640 16.26 16.26 15.83 0 0 0
27/10/2006
16.26
 96,350 16.26 16.26 16.13 0 0 0
26/10/2006
16.26
 48,840 16.09 16.26 16.19 0 0 0
25/10/2006
16.09
 28,450 16.26 16.26 16.09 0 0 0
24/10/2006
16.26
 45,340 16.26 16.26 16.26 0 0 0
23/10/2006
16.26
 51,510 16.42 16.42 16.26 0 0 0
20/10/2006
16.42
 51,880 16.58 16.58 16.42 0 0 0
19/10/2006
16.58
 73,810 16.09 16.58 16.42 0 0 0
18/10/2006
16.09
 114,500 15.77 16.09 15.44 0 0 0
17/10/2006
15.77
 192,360 16.42 16.42 15.77 0 0 0
16/10/2006
16.42
 126,030 16.74 16.74 16.42 0 0 0
13/10/2006
16.74
 53,660 16.91 16.91 16.58 0 0 0
12/10/2006
16.91
 87,150 16.74 16.91 16.74 0 0 0
11/10/2006
16.74
 92,840 16.91 17.07 16.74 0 0 0
10/10/2006
16.91
 75,770 17.56 17.56 16.91 0 0 0
09/10/2006
17.56
 66,230 17.56 17.88 17.56 0 0 0
06/10/2006
17.56
 88,880 17.56 17.56 17.23 0 0 0
05/10/2006
17.56
 64,880 18.05 18.05 17.56 0 0 0
04/10/2006
18.05
 174,710 18.05 18.05 17.88 0 0 0
03/10/2006
18.05
 114,190 17.56 18.05 17.88 0 0 0
02/10/2006
17.56
 109,430 17.23 17.56 17.23 0 0 0
29/09/2006
17.23
 65,930 17.07 17.23 17.23 7,700 4,490 0
28/09/2006
17.07
 57,650 17.07 17.07 17.07 0 730 0
27/09/2006
17.07
 90,430 17.07 17.23 17.07 13,670 0 0
26/09/2006
17.07
 110,690 17.23 17.23 17.07 3,100 0 0
25/09/2006
17.23
 89,930 17.07 17.23 17.07 1,500 3,450 0
22/09/2006
17.07
 107,240 17.23 17.23 17.07 0 0 0
21/09/2006
17.23
 67,170 17.23 17.23 16.91 390 0 0
20/09/2006
17.23
 118,740 17.40 17.56 17.23 9,670 0 0
19/09/2006
17.40
 92,780 17.23 17.40 17.40 340 4,260 0
18/09/2006
17.23
 52,350 17.23 17.23 17.23 0 5,480 0
15/09/2006
17.23
 111,440 17.23 17.23 17.23 0 29,700 0
14/09/2006
17.23
 80,560 17.56 17.56 17.23 100 0 0
13/09/2006
17.56
 125,690 17.07 17.72 17.23 0 21,500 0
12/09/2006
17.07
 149,140 17.88 17.88 17.07 110 0 0
11/09/2006
17.88
 120,230 17.40 17.88 17.88 150 1,930 0
08/09/2006
17.40
 90,860 17.23 17.40 17.23 0 9,500 0
07/09/2006
17.23
 139,900 17.07 17.40 16.91 0 10,900 0
06/09/2006
17.07
 244,100 17.07 17.07 17.07 88,420 8,820 0
05/09/2006
17.07
 105,060 16.26 17.07 16.58 0 11,100 0
01/09/2006
16.26
 223,760 15.90 16.26 15.96 0 100 0
31/08/2006
15.90
 155,950 15.93 15.93 15.80 500 830 0
30/08/2006
15.93
 274,540 15.44 15.96 15.93 74,820 2,450 0
29/08/2006
15.44
 178,230 15.12 15.44 15.28 42,660 950 0
28/08/2006
15.12
 165,410 14.83 15.22 14.99 90,000 0 0
25/08/2006
14.83
 44,220 14.83 14.83 14.73 10 0 0
24/08/2006
14.83
 73,960 14.79 15.09 14.79 2,140 0 0
23/08/2006
14.79
 76,850 14.27 14.79 14.27 3,300 0 0
22/08/2006
14.27
 112,970 15.02 15.02 14.27 6,760 0 0
21/08/2006
15.02
 78,880 15.12 15.12 14.96 7,200 0 0
18/08/2006
15.12
 81,260 14.96 15.12 14.99 100 1,170 0
17/08/2006
14.96
 184,590 14.79 15.51 14.96 96,900 1,700 0
16/08/2006
14.79
 180,230 14.14 14.79 14.63 20,740 2,610 0
15/08/2006
14.14
 107,260 14.50 14.50 14.14 0 0 0
14/08/2006
14.50
 79,750 13.82 14.50 14.50 19,800 14,070 0
11/08/2006
13.82
 78,370 13.43 13.82 13.49 12,850 3,200 0
10/08/2006
13.43
 51,130 13.33 13.43 13.40 9,700 0 0
09/08/2006
13.33
 47,860 13.40 13.56 13.33 1,010 0 0
08/08/2006
13.40
 44,420 12.97 13.40 13.17 0 2,000 0
07/08/2006
12.97
 53,280 13.59 13.59 12.97 1,710 0 0
04/08/2006
13.59
 83,210 12.97 13.59 13.59 5,000 1,700 0
03/08/2006
12.97
 44,380 12.36 12.97 12.68 13,170 0 0
02/08/2006
12.36
 73,840 12.06 12.36 11.93 6,700 0 0
01/08/2006
12.06
 63,630 12.68 12.68 12.06 6,250 0 0
31/07/2006
12.68
 38,080 13.33 13.33 12.68 550 0 0
28/07/2006
13.33
 34,120 13.43 13.49 13.33 13,450 0 0
27/07/2006
13.43
 54,280 12.81 13.43 12.91 0 0 0
26/07/2006
12.81
 63,070 12.81 13.01 12.68 5,050 0 0
25/07/2006
12.81
 83,870 13.46 13.46 12.81 10,680 0 0
24/07/2006
13.46
 42,810 13.82 13.82 13.46 7,000 0 0
21/07/2006
13.82
 24,700 14.24 14.24 13.82 1,050 0 0
20/07/2006
14.24
 44,390 13.66 14.24 13.66 0 0 0
19/07/2006
13.66
 41,490 14.31 14.31 13.66 130 5,590 0
18/07/2006
14.31
 39,080 14.31 14.31 14.31 1,000 2,520 0
17/07/2006
14.31
 32,970 14.76 14.76 14.31 1,000 0 0
14/07/2006
14.76
 69,110 14.63 14.79 14.76 0 0 0
13/07/2006
14.63
 44,580 14.63 14.63 14.63 2,360 0 0

Chính sách bảo mật | Điều khoản sử dụng |