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)
29/11/2021
17.44
 13,600 17.44 17.44 17.00 3,200 0 0
26/11/2021
17.44
 80,000 17.53 17.62 17.31 26,300 0 0.5
25/11/2021
17.53
 16,400 17.44 17.58 17.44 300 0 0.0
24/11/2021
17.44
 14,100 17.40 17.44 17.40 100 0 0.0
23/11/2021
17.40
 20,700 17.40 17.53 17.31 7,900 500 0.1
22/11/2021
17.40
 31,400 17.53 17.53 17.40 24,000 6,400 0.3
19/11/2021
17.53
 43,900 17.62 17.71 17.53 12,100 1,200 0.2
18/11/2021
17.62
 62,400 17.53 17.71 17.53 6,000 4,500 0.0
17/11/2021
17.53
 27,500 17.62 17.71 17.53 6,000 1,800 0.1
16/11/2021
17.62
 66,400 17.35 17.80 17.31 6,000 4,700 0.0
15/11/2021
17.35
 57,200 17.35 17.40 17.27 16,500 12,600 0.1
12/11/2021
17.35
 86,800 17.53 17.58 17.31 17,700 56,600 -0.8
11/11/2021
17.53
 43,300 17.35 17.62 17.35 7,100 28,600 -0.4
10/11/2021
17.35
 41,600 17.53 17.53 17.35 6,000 11,000 -0.1
09/11/2021
17.53
 79,200 17.58 17.71 17.35 36,000 11,600 0.5
08/11/2021
17.58
 58,600 17.71 17.71 17.58 21,800 36,600 -0.3
05/11/2021
17.71
 63,100 17.58 17.75 17.49 11,400 45,500 -0.7
04/11/2021
17.58
 21,700 17.58 17.71 17.53 6,300 6,100 0
03/11/2021
17.58
 27,400 17.62 17.62 17.53 12,600 0 0.2
02/11/2021
17.62
 52,700 17.67 17.71 17.40 32,400 7,500 0.5
01/11/2021
17.67
 16,200 17.62 17.71 17.53 2,700 300 0.0
29/10/2021
17.62
 24,800 17.71 17.71 17.44 3,800 0 0.1
28/10/2021
17.71
 33,200 17.49 17.71 17.40 7,500 0 0.1
27/10/2021
17.49
 49,900 17.49 17.49 17.35 18,600 0 0.4
26/10/2021
17.49
 25,400 17.62 17.62 16.91 0 200 -0.0
25/10/2021
17.62
 32,400 17.62 17.71 17.44 11,900 0 0.2
22/10/2021
17.62
 68,700 17.44 17.62 17.40 36,000 1,500 0.7
21/10/2021
17.44
 92,900 17.31 17.67 17.18 41,100 0 0.8
20/10/2021
17.31
 208,300 17.80 18.16 17.18 83,300 0 1.6
19/10/2021
17.80
 79,200 18.24 18.33 17.58 9,200 0 0.2
18/10/2021
18.24
 40,100 17.93 18.24 17.80 4,600 0 0.1
15/10/2021
17.93
 42,400 18.11 18.24 17.62 1,000 900 0.0
14/10/2021
18.11
 21,100 18.24 18.24 17.98 0 0 0
13/10/2021
18.24
 21,600 18.02 18.51 18.02 4,700 0 0.1
12/10/2021
18.02
 56,900 17.80 18.24 17.44 1,100 0 0.0
11/10/2021
17.80
 55,600 17.84 18.11 17.49 500 100 0
08/10/2021
17.84
 47,900 17.93 18.24 17.62 3,100 0 0.1
07/10/2021
17.93
 35,700 17.93 18.69 17.75 1,100 1,400 -0.0
06/10/2021
17.93
 52,100 17.98 18.51 17.93 1,000 1,000 -0.0
05/10/2021
17.98
 97,500 16.82 17.98 16.78 0 100 -0.0
04/10/2021
16.82
 102,600 16.60 16.91 16.46 0 0 0
01/10/2021
16.60
 11,500 16.55 16.69 16.46 184,900 184,900 0
30/09/2021
16.55
 22,800 16.55 16.73 16.55 1,400 0 0.0
29/09/2021
16.55
 46,900 16.64 16.64 16.42 12,100 0 0.2
28/09/2021
16.64
 27,600 16.42 16.69 16.42 6,000 0 0.1
27/09/2021
16.42
 62,400 16.69 16.73 16.42 41,600 0 0.8
24/09/2021
16.69
 57,000 16.64 16.86 16.42 12,200 0 0.2
23/09/2021
16.64
 40,300 16.46 16.73 16.42 7,000 200 0.1
22/09/2021
16.46
 19,200 16.55 16.64 16.38 3,000 100 0.1
21/09/2021
16.55
 72,300 16.29 16.55 16.11 24,000 0 0.4
20/09/2021
16.29
 58,500 16.20 16.46 16.29 9,600 0 0.2
17/09/2021
16.20
 102,000 15.80 16.73 15.84 1,800 0 0.0
16/09/2021
15.80
 31,300 15.84 15.89 15.71 100 0 0.0
15/09/2021
15.84
 48,300 15.75 15.84 15.66 29,300 0 0.5
14/09/2021
15.75
 60,600 15.75 15.84 15.66 28,500 0 0.5
13/09/2021
15.75
 57,000 15.80 15.93 15.66 18,700 0 0.3
10/09/2021
15.80
 36,400 15.84 15.84 15.57 15,400 0 0.3
09/09/2021
15.84
 25,900 15.84 15.93 15.75 13,700 0 0.2
08/09/2021
15.84
 196,400 15.80 16.15 15.57 22,800 0 0.4
07/09/2021
15.80
 69,900 15.71 16.02 15.71 6,500 3,300 0.1
06/09/2021
15.71
 86,700 15.75 15.75 15.62 10,800 10,000 0.0
01/09/2021
15.75
 53,000 15.62 15.80 15.49 19,400 0 0.3
31/08/2021
15.62
 112,400 15.26 16.02 15.31 0 7,000 -0.1
30/08/2021
15.26
 63,800 15.22 15.35 15.13 15,000 1,000 0.2
27/08/2021
15.22
 30,800 15.13 15.22 14.91 2,200 0 0.0
26/08/2021
15.13
 47,700 15.22 15.22 14.68 1,500 20,900 -0.3
25/08/2021
15.22
 8,100 15.35 15.35 14.77 1,000 100 0.0
24/08/2021
15.35
 76,000 15.13 15.57 14.73 24,100 0 0.4
23/08/2021
15.13
 66,700 15.44 15.44 14.86 31,200 0 0.5
20/08/2021
15.44
 61,600 15.66 15.66 15.04 39,200 27,700 0.2
19/08/2021
15.66
 119,700 15.00 16.02 15.17 2,100 0 0.0
18/08/2021
15.00
 210,200 14.02 15.00 14.06 400 200 0.0
17/08/2021
14.02
 47,200 14.06 14.15 14.02 5,400 0 0.1
16/08/2021
14.06
 44,600 13.88 14.06 13.88 500 1,300 -0.0
13/08/2021
13.88
 80,500 13.88 14.02 13.88 65,700 1,000 0.7
12/08/2021
13.88
 58,800 13.97 13.97 13.84 14,900 19,900 -0.1
11/08/2021
13.97
 48,900 13.88 13.97 13.84 14,200 28,300 -0.2
10/08/2021
13.88
 57,500 13.75 13.88 13.71 20,000 36,600 -0.3
09/08/2021
13.75
 58,100 13.75 13.84 13.71 13,100 30,000 -0.3
06/08/2021
13.75
 46,200 13.79 13.88 13.71 12,500 32,000 -0.3
05/08/2021
13.79
 14,500 13.88 13.93 13.71 200 7,800 -0.1
04/08/2021
13.88
 39,600 13.84 13.93 13.71 300 0 0.0
03/08/2021
13.84
 34,800 13.75 13.84 13.66 4,000 0 0.1
02/08/2021
13.75
 44,400 13.71 13.79 13.35 2,200 1,000 0.0
30/07/2021
13.71
 52,200 13.79 13.84 13.62 400 0 0.0
29/07/2021
13.79
 53,800 13.97 13.97 13.62 5,100 0 0.1
28/07/2021
13.97
 9,000 13.79 14.15 13.79 1,100 0 0.0
27/07/2021
13.79
 25,300 13.62 14.15 13.79 2,400 0 0.0
26/07/2021
13.62
 199,600 12.95 13.84 13.35 5,000 0 0.1
23/07/2021
12.95
 9,900 13.13 13.13 12.90 4,600 0 0.1
22/07/2021
13.13
 4,800 12.99 13.30 12.90 0 2,000 -0.0
21/07/2021
12.99
 52,200 12.86 12.99 12.86 30,200 0 0.4
20/07/2021
12.86
 5,500 12.90 12.90 12.73 0 1,100 -0.0
19/07/2021
12.90
 28,800 13.13 13.13 12.82 200 100 0.0
16/07/2021
13.13
 11,100 13.30 13.30 12.90 5,000 0 0.1
15/07/2021
13.30
 45,500 12.82 13.30 12.73 700 30,200 -0.4
14/07/2021
12.82
 43,200 12.86 12.86 12.68 100 29,600 -0.4
13/07/2021
12.86
 13,900 12.90 13.17 12.86 5,500 0 0.1
12/07/2021
12.90
 41,600 13.35 13.35 12.46 500 0 0.0
09/07/2021
13.35
 22,100 13.44 13.44 13.26 1,300 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |