CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.05
0.20
(1.26%)
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
(2025-01-02) 		2.15 15.69% 466,500 -25,450 -0.4
13.30
15.90
15.85
2 tháng
(2024-12-02) 		2.25 16.54% 520,400 -28,555 -0.4
13.30
15.90
15.85
3 tháng
(2024-11-04) 		2.75 20.99% 927,100 6,745 0.1
13.05
15.90
15.85
6 tháng
(2024-08-05) 		3.50 28.34% 1,276,500 -22,355 -0.3
12.20
15.90
15.85
12 tháng
(2024-02-06) 		6.18 63.97% 2,126,900 -96,955 -1.0
9.13
15.90
15.85
24 tháng
(2023-02-13) 		4.07 34.56% 4,352,800 -142,075 -1.2
9.13
15.90
15.85
36 tháng
(2022-02-16) 		-1.50 -8.67% 10,246,300 -897,451 -13.3
9.13
17.89
15.85
60 tháng
(2020-02-27) 		6.19 64.09% 34,929,610 -442,271 -1.5
7.44
18.24
15.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
16.05
 26,100 15.85 16.20 15.85 5,000 500 0.1
24/01/2025
15.85
 23,100 16.50 16.50 15.75 0 500 -0.0
23/01/2025
15.70
 10,800 15.35 15.70 15.30 0 0 0
22/01/2025
15.70
 10,000 15.55 15.70 15.50 0 0 0
21/01/2025
15.55
 10,700 15.40 15.80 15.35 0 0 0
20/01/2025
15.90
 52,300 15.75 15.90 15.30 0 10,000 -0.2
17/01/2025
15.75
 123,800 15 15.75 14.90 0 10,050 -0.2
16/01/2025
14.75
 68,500 13.80 14.75 13.80 0 0 0
15/01/2025
13.80
 6,700 13.75 13.80 13.75 1,000 2,000 -0.0
14/01/2025
13.75
 16,800 14 14 13.60 0 0 0
13/01/2025
13.70
 1,700 13.50 13.70 13.50 0 0 0
10/01/2025
13.50
 2,700 13.60 13.60 13.50 0 0 0
09/01/2025
13.60
 3,000 13.60 13.60 13.55 0 0 0
08/01/2025
13.50
 8,000 13.40 13.50 13.40 0 0 0
07/01/2025
13.40
 2,100 13.40 13.40 13.40 0 1,000 -0.0
06/01/2025
13.30
 1,100 13.40 13.40 13 0 400 -0.0
03/01/2025
13.60
 2,600 13.60 13.60 13.60 0 0 0
02/01/2025
13.70
 7,100 13.60 13.70 13.40 0 0 0
31/12/2024
13.60
 500 13.60 13.60 13.60 0 0 0
30/12/2024
13.60
 2,600 13.45 13.60 13.45 0 0 0
27/12/2024
13.55
 0 13.55 13.55 13.55 0 0 0
26/12/2024
13.55
 700 13.55 13.55 13.55 0 0 0
25/12/2024
13.50
 10,800 13.45 13.70 13.45 0 0 0
24/12/2024
13.45
 2,200 13.40 13.50 13.40 0 0 0
23/12/2024
13.40
 800 13.40 13.40 13.40 0 0 0
20/12/2024
13.40
 400 13.40 13.40 13.40 0 0 0
19/12/2024
13.40
 0 13.40 13.40 13.40 0 0 0
18/12/2024
13.40
 600 13.50 13.50 13.40 0 0 0
17/12/2024
13.50
 3,000 13.50 13.50 13.50 0 0 0
16/12/2024
13.50
 400 13.50 13.50 13.50 0 0 0
13/12/2024
13.60
 0 13.60 13.60 13.60 0 5 0
12/12/2024
13.60
 1,000 13.60 13.60 13.60 0 0 0
11/12/2024
14
 4,500 14 14 14 0 0 0
10/12/2024
14
 3,600 13.60 14 13.60 0 800 -0.0
09/12/2024
13.60
 0 13.60 13.60 13.60 0 0 0
06/12/2024
13.60
 0 13.60 13.60 13.60 0 0 0
05/12/2024
13.60
 1,000 13.50 13.60 13.40 0 0 0
04/12/2024
13.60
 5,400 13.35 13.60 13.35 0 2,300 -0.0
03/12/2024
13.35
 13,500 13.60 13.60 13.30 0 0 0
02/12/2024
13.60
 2,900 13.90 13.90 13.60 0 0 0
29/11/2024
13.50
 15,600 13.50 13.65 13.50 0 0 0
28/11/2024
13.70
 8,400 13.50 13.70 13.50 0 0 0
27/11/2024
13.50
 11,300 13.50 13.50 13.50 0 400 -0.0
26/11/2024
13.65
 3,000 13.70 13.70 13.50 1,500 200 0.0
25/11/2024
13.60
 1,100 13.40 13.60 13.30 0 0 0
22/11/2024
13.50
 3,800 14 14 13.50 0 0 0
21/11/2024
13.60
 5,700 13.40 13.60 13.30 0 0 0
20/11/2024
13.40
 27,300 13.30 13.50 13 1,000 0 0.0
19/11/2024
13.30
 12,600 13.70 13.70 13.30 3,000 1,000 0.0
18/11/2024
13.75
 1,500 13.40 13.75 13.40 0 0 0
15/11/2024
13.70
 61,600 13.65 13.80 13.40 100 0 0.0
14/11/2024
14.20
 0 14.20 14.20 14.20 0 0 0
13/11/2024
14.20
 17,800 13.90 14.30 13.90 0 0 0
12/11/2024
13.90
 17,800 14 14.20 13.90 0 0 0
11/11/2024
13.85
 97,300 13.45 14.20 13.15 30,800 0 0.4
08/11/2024
13.50
 41,600 13.70 13.70 13.20 10,000 0 0.1
07/11/2024
13.10
 23,000 13.10 13.70 13.10 0 0 0
06/11/2024
13.10
 42,900 13.10 13.15 13.10 0 0 0
05/11/2024
13.05
 2,400 13.10 13.10 13.05 0 1,900 -0.0
04/11/2024
13.10
 12,000 13.05 13.10 13.05 0 7,600 -0.1
01/11/2024
13.05
 11,500 13.10 13.10 13.05 0 300 -0.0
31/10/2024
13.10
 31,500 13.10 13.50 13.10 0 0 0
30/10/2024
13.20
 1,000 13.30 13.30 13.20 0 0 0
29/10/2024
13.30
 100 13.30 13.30 13.30 0 0 0
28/10/2024
13.35
 2,500 13.05 13.35 13.05 0 0 0
25/10/2024
13.35
 8,900 13.35 13.35 13.20 0 0 0
24/10/2024
13.35
 19,400 13.20 13.40 13.20 0 0 0
23/10/2024
13.15
 1,100 13.25 13.25 12.55 400 0 0.0
22/10/2024
13.25
 9,800 12.90 13.60 12.70 0 0 0
21/10/2024
12.90
 51,400 12.80 13.45 12.80 300 100 0.0
18/10/2024
12.65
 8,600 12.55 12.65 12.55 0 0 0
17/10/2024
12.55
 3,200 12.45 12.75 12.45 0 1,100 -0.0
16/10/2024
12.75
 0 12.75 12.75 12.75 0 0 0
15/10/2024
12.75
 0 12.75 12.75 12.75 0 0 0
14/10/2024
12.75
 2,500 12.75 12.75 12.75 0 0 0
11/10/2024
12.75
 200 12.75 12.75 12.75 0 0 0
10/10/2024
12.75
 3,500 12.70 12.75 12.70 0 0 0
09/10/2024
12.70
 1,400 12.70 12.70 12.70 0 300 -0.0
08/10/2024
12.90
 400 12.90 12.90 12.90 0 0 0
07/10/2024
13
 1,800 12.20 13.05 12.20 0 1,200 -0.0
04/10/2024
12.20
 400 12.60 12.60 12.20 0 0 0
03/10/2024
12.60
 1,100 12.60 12.60 12.60 0 0 0
02/10/2024
12.55
 0 12.55 12.55 12.55 0 0 0
01/10/2024
12.55
 11,900 12.55 12.70 12.55 0 0 0
30/09/2024
12.55
 1,900 12.50 12.55 12.50 0 600 -0.0
27/09/2024
12.50
 13,900 12.65 12.65 12.50 0 1,000 -0.0
26/09/2024
12.60
 10,100 12.60 12.80 12.50 0 0 0
25/09/2024
12.65
 200 12.65 12.65 12.65 0 0 0
24/09/2024
12.70
 1,000 12.60 12.70 12.60 0 0 0
23/09/2024
12.60
 11,500 12.50 12.70 12.50 0 5,100 -0.1
20/09/2024
12.50
 1,400 12.60 12.60 12.50 0 0 0
19/09/2024
12.70
 5,000 13.15 13.15 12.70 1,200 1,000 0.0
18/09/2024
12.70
 0 12.70 12.70 12.70 0 0 0
17/09/2024
12.70
 0 12.70 12.70 12.70 0 0 0
16/09/2024
12.70
 200 12.70 12.70 12.70 0 0 0
13/09/2024
12.70
 1,700 12.65 12.70 12.65 0 0 0
12/09/2024
12.60
 2,300 12.60 12.60 12.60 0 0 0
11/09/2024
12.60
 8,000 12.65 12.65 12.60 0 0 0
10/09/2024
12.65
 14,500 12.80 12.80 12.60 100 100 0
09/09/2024
12.65
 1,100 12.95 12.95 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |