CTCP Dây và Cáp Điện Taya Việt Nam (tya)

12.60
0.10
(0.80%)
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)
27/04/2022
17.44
 8,500 17.13 17.67 16.51 7,500 100 0.1
26/04/2022
17.13
 3,200 17.13 17.13 16.46 1,300 2,000 -0.0
25/04/2022
17.13
 44,600 17.80 17.80 16.55 23,100 800 0.4
22/04/2022
17.80
 9,800 16.95 17.98 16.91 7,100 0 0.1
21/04/2022
16.95
 23,700 17.04 17.09 16.69 7,800 6,000 0.0
20/04/2022
17.04
 12,500 17.27 17.27 16.91 6,700 0 0.1
19/04/2022
17.27
 22,900 17.22 17.53 17.22 21,900 0 0.4
18/04/2022
17.22
 17,300 17.53 17.53 17.13 17,000 0 0.3
15/04/2022
17.53
 19,700 17.75 17.75 17.53 18,700 14,200 0
14/04/2022
17.75
 14,700 17.67 17.80 17.67 9,500 1,100 0.2
13/04/2022
17.67
 43,200 17.35 17.67 17.35 25,800 0 0.5
12/04/2022
17.35
 8,100 17.49 17.49 17.09 2,700 0 0.1
08/04/2022
17.49
 14,500 17.67 17.67 16.91 8,500 0 0.2
07/04/2022
17.67
 1,200 17.62 17.67 17.44 800 0 0.0
06/04/2022
17.62
 800 17.62 17.62 17.62 0 0 0
05/04/2022
17.62
 17,000 17.44 17.62 17.44 14,100 0 0.3
04/04/2022
17.44
 7,600 17.71 17.71 17.44 4,000 1,300 0.1
01/04/2022
17.71
 21,100 17.89 17.89 17.71 16,700 0 0.3
31/03/2022
17.89
 48,400 17.62 18.07 17.80 42,400 5,500 0.7
30/03/2022
17.62
 17,200 17.62 17.71 17.53 10,100 100 0.2
29/03/2022
17.62
 27,200 17.62 17.67 17.44 15,900 600 0.3
28/03/2022
17.62
 43,400 17.58 17.75 17.53 30,600 5,100 0.5
25/03/2022
17.58
 11,000 17.58 17.58 17.49 10,400 0 0.2
24/03/2022
17.58
 5,200 17.62 17.62 17.35 3,100 0 0.1
23/03/2022
17.62
 6,200 17.62 17.62 17.44 2,500 0 0.0
22/03/2022
17.62
 4,000 17.62 17.62 17.53 2,000 0 0.0
21/03/2022
17.62
 100 17.62 17.62 17.62 0 0 0
18/03/2022
17.62
 20,900 17.62 17.71 17.35 17,400 1,100 0.3
17/03/2022
17.62
 8,000 17.62 17.62 17.35 3,600 0 0.1
16/03/2022
17.62
 6,800 17.62 17.62 17.27 2,000 0 0.0
15/03/2022
17.62
 7,000 17.53 17.62 17.35 1,600 0 0.0
14/03/2022
17.53
 32,300 17.53 17.62 17.35 22,700 0 0.4
11/03/2022
17.53
 1,700 17.53 17.53 17.35 500 0 0.0
10/03/2022
17.53
 19,700 17.53 17.62 17.44 12,300 0 0.2
09/03/2022
17.53
 21,200 17.44 17.53 17.27 10,900 3,200 0.2
08/03/2022
17.44
 10,500 17.53 17.53 17.35 1,900 0 0.0
07/03/2022
17.53
 18,000 17.44 17.53 17.35 5,900 0 0.1
04/03/2022
17.44
 13,400 17.35 17.53 17.27 2,900 0 0.1
03/03/2022
17.35
 9,400 17.27 17.35 17.13 200 0 0.0
02/03/2022
17.27
 21,000 17.35 17.35 17.09 3,400 0 0.1
01/03/2022
17.35
 5,900 17.62 17.62 17.35 300 0 0.0
28/02/2022
17.62
 200 17.13 17.62 17.27 100 0 0.0
25/02/2022
17.13
 21,000 17.09 17.27 17.13 100 0 0.0
24/02/2022
17.09
 24,400 17.40 17.49 17.09 4,100 300 0.1
23/02/2022
17.40
 9,900 17.40 17.53 17.00 0 0 0
22/02/2022
17.40
 7,400 17.40 17.71 16.20 4,400 100 0.1
21/02/2022
17.40
 5,200 17.53 17.53 17.27 4,300 0 0.1
18/02/2022
17.53
 600 17.53 17.53 17.53 0 0 0
17/02/2022
17.53
 14,800 17.35 17.62 17.04 4,800 0 0.1
16/02/2022
17.35
 300 17.31 17.35 16.82 100 0 0.0
15/02/2022
17.31
 3,900 17.31 17.31 17.31 3,800 100 0.1
14/02/2022
17.31
 12,300 17.35 17.35 17.27 9,500 200 0.2
11/02/2022
17.35
 6,900 17.27 17.35 17.22 3,700 0 0.1
10/02/2022
17.27
 13,100 17.18 17.35 17.22 11,800 0 0.2
09/02/2022
17.18
 2,000 17.13 17.18 17.09 600 0 0.0
08/02/2022
17.13
 7,400 17.09 17.35 17.00 5,100 0 0.1
07/02/2022
17.09
 7,200 16.82 17.09 16.91 300 0 0.0
28/01/2022
16.82
 16,400 16.73 16.82 16.38 0 0 0
27/01/2022
16.73
 10,700 16.73 16.73 16.46 0 100 -0.0
26/01/2022
16.73
 1,600 16.82 16.86 16.73 500 0 0
25/01/2022
16.82
 11,600 16.73 16.82 16.55 3,500 100 0.1
24/01/2022
16.73
 9,900 16.73 16.73 16.73 4,000 0 0.1
21/01/2022
16.73
 2,900 17.35 17.35 16.73 1,100 0 0.0
20/01/2022
17.35
 25,600 16.46 17.58 16.42 10,500 4,000 0.1
19/01/2022
16.46
 3,000 16.46 16.78 16.46 2,200 0 0.0
18/01/2022
16.46
 19,100 16.91 16.91 16.42 13,200 0 0.2
17/01/2022
16.91
 2,800 16.46 16.91 16.38 9,000 0 0.2
14/01/2022
16.46
 6,600 16.51 16.91 16.38 2,300 0 0.0
13/01/2022
16.51
 16,800 16.73 16.91 16.46 13,900 100 0.3
12/01/2022
16.73
 3,000 16.64 16.73 16.29 0 0 0
11/01/2022
16.64
 14,200 16.64 16.64 16.46 600 100 0.0
10/01/2022
16.64
 4,800 16.73 16.73 16.51 700 0 0
07/01/2022
16.73
 46,600 16.60 16.73 16.46 3,300 33,100 -0.6
06/01/2022
16.60
 38,000 16.91 17.00 16.38 8,000 21,900 -0.3
05/01/2022
16.91
 41,200 16.82 17.00 16.82 31,400 1,000 0.6
04/01/2022
16.82
 11,400 16.64 16.91 16.64 3,900 0 0.1
31/12/2021
16.64
 17,800 16.82 16.82 16.55 6,800 0 0.1
30/12/2021
16.82
 25,100 16.82 16.82 16.46 20,500 0 0.4
29/12/2021
16.82
 1,200 16.78 16.82 16.73 100 0 0.0
28/12/2021
16.78
 6,000 16.78 16.82 16.55 2,500 1,700 0.0
27/12/2021
16.78
 3,000 16.73 16.82 16.60 100 0 0.0
24/12/2021
16.73
 3,300 16.73 16.73 16.51 0 0 0
23/12/2021
16.73
 31,400 16.73 16.73 16.38 2,100 700 0.0
22/12/2021
16.73
 17,500 16.78 17.09 16.64 1,400 100 0.0
21/12/2021
16.78
 2,000 16.82 17.18 16.73 200 0 0.0
20/12/2021
16.82
 11,800 17.00 17.00 16.69 600 0 0.0
17/12/2021
17.00
 7,700 17.13 17.13 16.91 200 0 0.0
16/12/2021
17.13
 8,000 17.22 17.27 16.95 4,700 0 0.1
15/12/2021
17.22
 2,100 17.00 17.22 17.00 300 0 0.0
14/12/2021
17.00
 10,300 16.91 17.04 16.91 300 2,000 -0.0
13/12/2021
16.91
 13,500 16.73 17.27 16.91 10,300 0 0.2
10/12/2021
16.73
 8,200 16.73 16.91 16.55 600 0 0.0
09/12/2021
16.73
 33,900 17.09 17.09 16.20 0 0 0
08/12/2021
17.09
 14,400 17.27 17.27 17.00 100 0 0.0
07/12/2021
17.27
 8,500 16.91 17.27 16.91 0 100 -0.0
06/12/2021
16.91
 53,700 17.44 17.58 16.91 3,100 0 0.1
03/12/2021
17.44
 16,800 17.80 17.80 17.40 100 0 0.0
02/12/2021
17.80
 22,800 17.89 17.89 17.62 6,100 300 0.1
01/12/2021
17.89
 56,700 17.31 18.07 17.44 4,100 20,400 -0.3
30/11/2021
17.31
 24,900 17.44 17.44 17.27 2,600 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |