CTCP Dây và Cáp Điện Taya Việt Nam (tya)

14.20
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
(2024-10-14) 		1.45 11.37% 406,300 30,678 0.4
12.55
14.20
14.20
2 tháng
(2024-09-16) 		1.50 11.81% 472,200 23,678 0.3
12.20
14.20
14.20
3 tháng
(2024-08-15) 		1.45 11.37% 563,000 2,178 0.1
12.20
14.20
14.20
6 tháng
(2024-05-17) 		4.09 40.51% 1,277,500 -19,527 -0.2
9.96
14.20
14.20
12 tháng
(2023-11-20) 		4.29 43.28% 1,759,600 -99,227 -0.9
9.13
14.20
14.20
24 tháng
(2022-11-24) 		3.08 27.71% 4,708,900 -158,962 -1.3
9.13
14.20
14.20
36 tháng
(2021-11-29) 		-3.24 -18.59% 10,327,200 -746,723 -10.7
9.13
17.89
14.20
60 tháng
(2019-12-10) 		4.71 49.70% 35,112,240 -365,993 -0.4
7.44
18.24
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
13.30
 71,000 13.30 13.30 13.18 16,700 2,900 0.2
08/04/2021
13.30
 71,400 13.22 13.30 13.10 0 500 -0.0
07/04/2021
13.22
 79,200 13.38 13.38 13.22 0 0 0
06/04/2021
13.38
 88,900 13.46 13.50 13.34 43,200 0 0.7
05/04/2021
13.46
 81,300 13.30 13.54 13.30 12,500 4,900 0.1
02/04/2021
13.30
 28,400 13.38 13.46 13.30 2,000 0 0.0
01/04/2021
13.38
 31,700 13.22 13.38 13.06 2,000 0 0.0
31/03/2021
13.22
 54,100 13.18 13.34 12.90 6,200 0 0.1
30/03/2021
13.18
 26,400 13.10 13.30 12.82 0 1,700 -0.0
29/03/2021
13.10
 59,000 13.06 13.38 12.98 2,000 0 0.0
26/03/2021
13.06
 107,000 13.14 13.14 12.82 0 0 0
25/03/2021
13.14
 55,700 13.30 13.30 13.14 500 0 0.0
24/03/2021
13.30
 74,000 13.54 13.54 13.22 32,700 0 0.5
23/03/2021
13.54
 155,300 13.54 13.58 13.46 10,400 0 0.2
22/03/2021
13.54
 176,800 13.42 13.54 13.42 18,000 7,700 0.2
19/03/2021
13.42
 161,700 13.42 13.54 13.34 6,200 0 0.1
18/03/2021
13.42
 170,600 12.94 13.58 13.22 0 0 0
17/03/2021
12.94
 105,300 12.90 12.98 12.70 0 0 0
16/03/2021
12.90
 43,200 12.94 12.98 12.78 4,200 0 0.1
15/03/2021
12.94
 33,400 12.98 12.98 12.86 4,300 0 0.1
12/03/2021
12.98
 120,800 13.06 13.10 12.74 1,000 13,000 -0.2
11/03/2021
13.06
 50,400 12.98 13.06 12.70 0 0 0
10/03/2021
12.98
 76,400 12.90 12.98 12.70 1,100 5,700 -0.1
09/03/2021
12.90
 77,500 12.86 12.94 12.62 0 10,000 -0.2
08/03/2021
12.86
 42,100 12.58 12.90 12.58 0 0 0
05/03/2021
12.58
 20,100 12.66 12.86 12.58 0 500 -0.0
04/03/2021
12.66
 35,800 12.78 12.90 12.66 0 3,000 -0.0
03/03/2021
12.78
 53,400 12.62 12.78 12.54 300 3,500 -0.1
02/03/2021
12.62
 33,500 12.86 12.98 12.62 2,000 700 0.0
01/03/2021
12.86
 21,000 12.82 12.90 12.74 2,600 100 0.0
26/02/2021
12.82
 74,800 12.78 12.82 12.38 0 0 0
25/02/2021
12.78
 51,900 12.62 12.82 12.38 800 1,000 -0.0
24/02/2021
12.62
 12,600 12.70 12.74 12.38 0 0 0
23/02/2021
12.70
 69,100 12.66 12.78 12.26 0 0 0
22/02/2021
12.66
 28,200 12.74 12.82 12.34 600 5,000 -0.1
19/02/2021
12.74
 11,000 12.50 12.74 12.34 2,500 0 0.0
18/02/2021
12.50
 36,500 12.70 12.86 12.50 100 0 0.0
17/02/2021
12.70
 28,200 12.46 12.82 12.46 12,100 0 0.2
09/02/2021
12.46
 37,100 12.10 12.46 11.98 3,500 6,500 -0.0
08/02/2021
12.10
 13,800 12.42 12.42 12.10 3,000 0 0.0
05/02/2021
12.42
 61,700 12.42 12.66 12.02 3,500 0 0.1
04/02/2021
12.42
 39,900 12.30 12.42 12.02 1,000 0 0.0
03/02/2021
12.30
 10,800 12.18 12.30 12.10 0 0 0
02/02/2021
12.18
 34,800 12.18 12.18 11.94 0 0 0
01/02/2021
12.18
 16,300 12.14 12.26 12.02 100 0 0.0
29/01/2021
12.14
 10,600 12.18 12.18 12.02 0 0 0
28/01/2021
12.18
 75,400 12.74 12.74 11.86 0 2,300 -0.0
27/01/2021
12.74
 50,300 12.94 12.94 12.30 100 0 0.0
26/01/2021
12.94
 9,100 12.94 12.98 12.78 0 0 0
25/01/2021
12.94
 28,900 12.94 13.06 12.78 0 0 0
22/01/2021
12.94
 59,000 12.94 12.94 12.78 10,000 0 0.2
21/01/2021
12.94
 80,700 12.30 13.06 12.18 4,600 2,000 0.0
20/01/2021
12.30
 25,200 12.02 12.34 11.98 1,200 3,000 -0.0
19/01/2021
12.02
 48,700 12.46 12.66 11.90 12,000 0 0.2
18/01/2021
12.46
 18,000 12.58 12.58 12.34 700 0 0.0
15/01/2021
12.58
 31,300 12.58 12.58 12.34 1,200 2,000 -0.0
14/01/2021
12.58
 57,400 12.54 12.58 12.30 1,500 1,000 0.0
13/01/2021
12.54
 46,600 12.62 12.70 12.26 6,500 0 0.1
12/01/2021
12.62
 52,800 12.74 12.74 12.18 100 0 0.0
11/01/2021
12.74
 26,000 12.58 12.74 11.78 0 2,300 -0.0
08/01/2021
12.58
 63,000 12.70 12.78 12.54 4,400 0 0.1
07/01/2021
12.70
 28,500 12.66 12.74 12.58 0 0 0
06/01/2021
12.66
 31,200 12.66 12.78 12.58 3,600 200 0.1
05/01/2021
12.66
 22,300 12.62 12.74 12.50 5,000 0 0.1
04/01/2021
12.62
 38,600 12.58 12.74 12.42 5,000 0 0.1
31/12/2020
12.58
 71,160 12.74 12.78 12.58 31,920 1,820 0.5
30/12/2020
12.74
 58,770 12.50 12.74 12.58 6,040 1,500 0.1
29/12/2020
12.50
 75,580 12.02 12.74 12.10 2,850 8,200 -0.1
28/12/2020
12.02
 99,020 11.78 12.02 11.74 320 5,000 -0.1
25/12/2020
11.78
 52,780 11.74 11.86 11.62 5,070 5,000 0.0
24/12/2020
11.74
 41,840 11.78 11.90 11.70 1,180 5,000 -0.1
23/12/2020
11.78
 63,780 11.62 11.82 11.58 0 0 0
22/12/2020
11.62
 32,120 11.62 11.66 11.54 0 0 0
21/12/2020
11.62
 51,530 11.66 11.74 11.58 0 0 0
18/12/2020
11.66
 67,730 11.54 11.66 11.50 500 0 0.0
17/12/2020
11.54
 23,490 11.62 11.62 11.50 5,000 0 0.1
16/12/2020
11.62
 40,120 11.58 11.62 11.50 0 0 0
15/12/2020
11.58
 106,070 11.58 11.62 11.38 0 50 -0.0
14/12/2020
11.58
 28,920 11.58 11.58 11.34 0 0 0
11/12/2020
11.58
 49,150 11.46 11.62 11.34 0 500 -0.0
10/12/2020
11.46
 6,140 11.50 11.50 11.34 0 1,300 -0.0
09/12/2020
11.50
 26,250 11.54 11.62 11.22 40 0 0.0
08/12/2020
11.54
 63,100 11.54 11.54 11.30 7,300 0 0.1
07/12/2020
11.54
 37,870 11.62 11.66 11.30 5,350 0 0.1
04/12/2020
11.62
 18,850 11.46 11.62 11.18 0 0 0
03/12/2020
11.46
 71,230 10.98 11.46 10.98 0 0 0
02/12/2020
10.98
 70,760 10.70 10.98 10.70 20 0 0.0
01/12/2020
10.70
 47,840 10.74 10.74 10.58 5,100 1,500 0.0
30/11/2020
10.74
 25,470 10.74 10.74 10.62 0 0 0
27/11/2020
10.74
 13,870 10.66 10.74 10.66 0 110 -0.0
26/11/2020
10.66
 15,170 10.74 10.74 10.66 0 0 0
25/11/2020
10.74
 6,330 10.74 10.74 10.66 0 0 0
24/11/2020
10.74
 52,130 10.82 10.82 10.62 5,790 0 0.1
23/11/2020
10.82
 38,330 10.74 10.82 10.66 4,000 0 0.1
20/11/2020
10.74
 12,980 10.74 10.78 10.62 0 0 0
19/11/2020
10.74
 27,720 10.66 10.78 10.70 7,110 200 0.1
18/11/2020
10.66
 15,330 10.78 10.78 10.66 0 0 0
17/11/2020
10.78
 11,000 10.82 10.82 10.66 0 300 -0.0
16/11/2020
10.82
 32,650 10.78 10.82 10.58 1,000 140 0.0
13/11/2020
10.78
 19,300 10.78 10.78 10.66 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |