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
(2024-10-15) 		1.45 11.37% 403,800 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
(2024-08-16) 		1.30 10.08% 561,900 2,178 0.1
12.20
14.20
14.20
6 tháng
(2024-05-20) 		4.09 40.51% 1,277,200 -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
(2022-11-25) 		3.08 27.71% 4,682,400 -157,962 -1.3
9.13
14.20
14.20
36 tháng
(2021-11-30) 		-3.11 -17.96% 10,313,600 -749,923 -10.7
9.13
17.89
14.20
60 tháng
(2019-12-11) 		4.71 49.70% 35,087,470 -359,523 -0.3
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)
12/11/2020
10.78
 25,010 10.74 10.78 10.66 4,000 0 0.1
11/11/2020
10.74
 11,790 10.66 10.78 10.58 0 0 0
10/11/2020
10.66
 92,850 10.58 10.66 10.58 48,000 10,240 0.5
09/11/2020
10.58
 31,160 10.54 10.58 10.46 0 0 0
06/11/2020
10.54
 1,010 10.54 10.54 10.46 50 0 0.0
05/11/2020
10.54
 2,340 10.58 10.58 10.46 10 0 0.0
04/11/2020
10.58
 4,950 10.58 10.62 10.42 1,410 4,000 -0.0
03/11/2020
10.58
 9,790 10.50 10.58 10.42 50 0 0.0
02/11/2020
10.50
 11,530 10.42 10.50 10.34 0 0 0
30/10/2020
10.42
 5,490 10.46 10.46 10.42 50 0 0.0
29/10/2020
10.46
 4,810 10.46 10.50 10.42 20 0 0.0
28/10/2020
10.46
 9,010 10.50 10.54 10.42 110 0 0.0
27/10/2020
10.50
 35,100 10.46 10.50 10.34 100 2,900 -0.0
26/10/2020
10.46
 29,240 10.54 10.54 10.34 300 6,890 -0.1
23/10/2020
10.54
 24,140 10.54 10.66 10.42 0 0 0
22/10/2020
10.54
 18,670 10.58 10.58 10.42 610 0 0.0
21/10/2020
10.58
 15,340 10.58 10.58 10.54 0 0 0
20/10/2020
10.58
 30,510 10.50 10.58 10.50 2,300 0 0.0
19/10/2020
10.50
 13,680 10.50 10.58 10.42 520 0 0.0
16/10/2020
10.50
 16,750 10.54 10.58 10.50 0 0 0
15/10/2020
10.54
 27,200 10.58 10.62 10.42 0 0 0
14/10/2020
10.58
 9,310 10.54 10.62 10.42 0 0 0
13/10/2020
10.54
 17,530 10.54 10.62 10.42 0 0 0
12/10/2020
10.54
 7,690 10.58 10.58 10.54 0 0 0
09/10/2020
10.58
 7,000 10.62 10.62 10.50 0 0 0
08/10/2020
10.62
 3,970 10.62 10.62 10.50 0 0 0
07/10/2020
10.62
 22,590 10.58 10.70 10.50 20 0 0.0
06/10/2020
10.58
 24,730 10.50 10.58 10.42 10 0 0.0
05/10/2020
10.50
 24,660 10.42 10.66 10.42 0 0 0
02/10/2020
10.42
 30,150 10.66 10.66 10.38 20 5,690 -0.1
01/10/2020
10.66
 12,880 10.62 10.74 10.50 3,000 0 0.0
30/09/2020
10.62
 8,230 10.70 10.70 10.50 200 0 0.0
29/09/2020
10.70
 3,740 10.78 10.82 10.66 0 0 0
28/09/2020
10.78
 14,700 10.58 10.86 10.62 0 0 0
25/09/2020
10.58
 45,240 10.58 10.66 10.54 0 0 0
24/09/2020
10.58
 17,940 10.58 10.58 10.46 0 300 -0.0
23/09/2020
10.58
 37,150 10.46 10.62 10.42 0 0 0
22/09/2020
10.46
 32,600 10.54 10.54 10.42 0 0 0
21/09/2020
10.54
 26,470 10.50 10.54 10.42 10 0 0.0
18/09/2020
10.50
 30,700 10.46 10.54 10.42 100 0 0.0
17/09/2020
10.46
 40,250 10.50 10.54 10.42 100 0 0.0
16/09/2020
10.50
 7,830 10.50 10.50 10.42 0 0 0
15/09/2020
10.50
 27,040 10.42 10.50 10.42 0 0 0
14/09/2020
10.42
 25,030 10.42 10.46 10.38 50 0 0.0
11/09/2020
10.42
 31,830 10.42 10.50 10.34 11,140 0 0.1
10/09/2020
10.42
 33,580 10.42 10.50 10.34 16,030 0 0.2
09/09/2020
10.42
 7,230 10.42 10.42 10.26 600 0 0.0
08/09/2020
10.42
 21,060 10.38 10.42 10.30 1,000 0 0.0
07/09/2020
10.38
 33,360 10.42 10.46 10.30 8,610 0 0.1
04/09/2020
10.42
 19,980 10.42 10.42 10.26 3,890 0 0.1
03/09/2020
10.42
 43,200 10.62 10.62 10.34 7,500 5,720 0.0
01/09/2020
10.62
 51,910 10.62 10.62 10.42 17,160 0 0.2
31/08/2020
10.62
 30,230 10.62 10.66 10.58 1,000 0 0.0
28/08/2020
10.62
 47,970 10.58 10.66 10.54 0 0 0
27/08/2020
10.58
 25,370 10.62 10.70 10.58 100 0 0.0
26/08/2020
10.62
 33,410 10.54 10.62 10.42 0 0 0
25/08/2020
10.54
 37,030 10.66 10.66 10.50 700 50 0.0
24/08/2020
10.66
 51,580 10.66 10.74 10.58 0 0 0
21/08/2020
10.66
 49,430 10.54 10.66 10.58 0 6,340 -0.1
20/08/2020
10.54
 103,750 10.58 10.66 10.54 53,250 0 0.7
19/08/2020
10.58
 52,270 10.38 10.58 10.38 320 0 0.0
18/08/2020
10.38
 106,540 10.42 10.50 10.22 0 12,480 -0.2
17/08/2020
10.42
 61,550 10.62 10.62 10.42 200 1,000 -0.0
14/08/2020
10.62
 68,060 10.90 10.90 10.58 0 0 0
13/08/2020
10.90
 44,570 10.90 10.98 10.86 500 0 0.0
12/08/2020
10.90
 14,930 10.90 11.14 10.86 1,000 0 0.0
11/08/2020
10.90
 30,680 10.90 11.14 10.86 0 0 0
10/08/2020
10.90
 192,510 11.38 11.38 10.90 2,200 780 0.0
07/08/2020
11.38
 38,030 11.46 11.74 11.14 210 1,710 -0.0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 23%
06/08/2020
11.46
 111,240 12.02 12.02 11.34 900 0 0.0
05/08/2020
12.02
 498,490 11.92 12.02 11.78 1,480 10 0.0
04/08/2020
11.92
 404,230 11.43 12.09 11.67 2,130 730 0.0
03/08/2020
11.43
 761,930 10.70 11.43 10.70 0 70,530 -1.1
31/07/2020
10.70
 116,890 10.35 10.70 10.08 10 40,000 -0.6
30/07/2020
10.35
 79,930 10.39 10.42 10.22 20 72,640 -1.1
29/07/2020
10.39
 165,580 10.60 10.60 10.01 20 72,640 -1.1
28/07/2020
10.60
 118,880 10.22 10.67 10.22 70 20,000 -0.3
27/07/2020
10.22
 131,570 10.74 10.74 10.22 0 0 0
24/07/2020
10.74
 243,720 10.67 10.74 10.35 530 10,010 -0.1
23/07/2020
10.67
 92,280 10.77 10.77 10.56 0 25,120 -0.4
22/07/2020
10.77
 60,430 10.84 10.98 10.70 0 7,730 -0.1
21/07/2020
10.84
 142,860 11.12 11.12 10.77 0 23,320 -0.4
20/07/2020
11.12
 148,530 11.05 11.29 11.05 0 20,000 -0.3
17/07/2020
11.05
 141,560 10.77 11.12 10.91 0 0 0
16/07/2020
10.77
 100,660 10.67 10.98 10.63 0 200 -0.0
15/07/2020
10.67
 15,410 10.63 10.70 10.56 0 0 0
14/07/2020
10.63
 27,470 10.67 10.70 10.63 0 0 0
13/07/2020
10.67
 50,690 10.63 10.67 10.56 0 950 -0.0
10/07/2020
10.63
 62,800 10.74 10.74 10.49 0 0 0
09/07/2020
10.74
 72,930 10.70 10.74 10.56 3,000 0 0.0
08/07/2020
10.70
 33,740 10.70 10.74 10.46 0 0 0
07/07/2020
10.70
 80,370 10.42 10.74 10.35 1,000 0 0.0
06/07/2020
10.42
 44,970 10.42 10.49 10.35 0 0 0
03/07/2020
10.42
 28,030 10.08 10.42 10.15 0 0 0
02/07/2020
10.08
 30,070 10.04 10.15 9.97 0 8,090 -0.1
01/07/2020
10.04
 65,300 10.01 10.11 9.87 0 0 0
30/06/2020
10.01
 43,820 10.18 10.18 10.01 10 10,000 -0.1
29/06/2020
10.18
 33,110 10.15 10.22 10.08 10 10,000 -0.1
26/06/2020
10.15
 40,780 10.18 10.25 10.15 10 10,000 -0.1
25/06/2020
10.18
 44,030 10.18 10.18 9.94 0 3,860 -0.1

Chính sách bảo mật | Điều khoản sử dụng |