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)
24/06/2020
10.18
 44,380 10.22 10.25 10.18 1,000 4,000 -0.0
23/06/2020
10.22
 53,050 10.22 10.22 10.11 0 0 0
22/06/2020
10.22
 100,690 10.11 10.22 10.01 0 0 0
19/06/2020
10.11
 46,970 9.97 10.11 9.94 50 5,400 -0.1
18/06/2020
9.97
 110,360 9.66 10.22 9.87 0 1,100 -0.0
17/06/2020
9.66
 155,560 9.69 9.76 9.66 0 70,000 -1.0
16/06/2020
9.69
 40,070 9.66 10.01 9.52 0 0 0
15/06/2020
9.66
 219,730 9.03 9.66 9.62 0 101,360 -1.4
12/06/2020
9.03
 79,700 9.10 9.10 8.89 0 36,400 -0.5
11/06/2020
9.10
 67,350 9.28 9.28 9.10 0 36,170 -0.5
10/06/2020
9.28
 29,960 9.24 9.31 9.10 0 5,000 -0.1
09/06/2020
9.24
 86,500 9.21 9.31 9.17 0 0 0
08/06/2020
9.21
 57,070 9.17 9.45 9.17 0 0 0
05/06/2020
9.17
 19,330 9.14 9.17 9.03 500 5,430 -0.1
04/06/2020
9.14
 73,980 8.89 9.14 8.89 2,500 5,000 -0.0
03/06/2020
8.89
 40,690 8.89 9.00 8.86 5,000 5,320 -0.0
02/06/2020
8.89
 28,570 8.89 9.00 8.89 0 4,870 -0.1
01/06/2020
8.89
 10,540 8.89 8.96 8.83 0 0 0
29/05/2020
8.89
 24,230 8.89 8.89 8.83 3,000 20 0.0
28/05/2020
8.89
 14,140 8.89 8.96 8.72 2,000 200 0.0
27/05/2020
8.89
 50,400 8.86 8.96 8.83 0 10,600 -0.1
26/05/2020
8.86
 148,270 8.69 8.96 8.69 0 113,830 -1.4
25/05/2020
8.69
 19,550 8.65 8.69 8.62 0 0 0
22/05/2020
8.65
 32,440 8.65 8.69 8.58 0 430 -0.0
21/05/2020
8.65
 24,480 8.65 8.72 8.62 0 5,000 -0.1
20/05/2020
8.65
 26,190 8.62 8.72 8.55 1,360 2,170 -0.0
19/05/2020
8.62
 98,910 8.58 8.65 8.58 0 35,000 -0.4
18/05/2020
8.58
 26,260 8.58 8.62 8.55 0 4,000 -0.0
15/05/2020
8.58
 60,950 8.58 8.65 8.48 0 32,770 -0.4
14/05/2020
8.58
 94,870 8.69 8.69 8.48 20 61,000 -0.7
13/05/2020
8.69
 47,730 8.62 8.69 8.55 0 17,940 -0.2
12/05/2020
8.62
 21,850 8.69 8.69 8.55 0 7,130 -0.1
11/05/2020
8.69
 49,390 8.58 8.76 8.41 0 11,000 -0.1
08/05/2020
8.58
 48,160 8.58 8.62 8.41 1,010 19,600 -0.2
07/05/2020
8.58
 108,730 8.62 8.65 8.37 0 72,400 -0.9
06/05/2020
8.62
 29,810 8.51 8.62 8.41 0 100 -0.0
05/05/2020
8.51
 29,460 8.58 8.69 8.51 0 14,010 -0.2
04/05/2020
8.58
 32,040 8.69 8.76 8.55 0 20,000 -0.2
29/04/2020
8.69
 44,270 8.65 8.69 8.41 0 5,420 -0.1
28/04/2020
8.65
 35,150 8.65 8.69 8.37 10 20,500 -0.3
27/04/2020
8.65
 46,060 8.83 8.83 8.41 260 20,050 -0.2
24/04/2020
8.83
 70,180 8.34 8.83 8.27 0 8,000 -0.1
23/04/2020
8.34
 53,070 8.34 8.76 8.34 180 26,730 -0.3
22/04/2020
8.34
 26,310 8.34 8.69 8.23 20 0 0.0
21/04/2020
8.34
 10,450 8.37 8.65 8.27 10 0 0.0
20/04/2020
8.37
 31,530 8.83 8.83 8.27 30 0 0.0
17/04/2020
8.83
 35,130 8.69 8.89 8.51 30 0 0.0
16/04/2020
8.69
 14,360 8.79 8.93 8.51 210 0 0.0
15/04/2020
8.79
 11,690 8.69 8.83 8.30 10 0 0.0
14/04/2020
8.69
 31,020 8.79 8.96 8.23 40 0 0.0
13/04/2020
8.79
 29,800 8.83 9.38 8.23 780 0 0.0
10/04/2020
8.83
 14,820 8.34 8.89 8.41 900 200 0.0
09/04/2020
8.34
 3,570 8.30 8.37 8.10 20 90 -0.0
08/04/2020
8.30
 26,320 8.34 8.41 7.96 30 330 -0.0
07/04/2020
8.34
 22,650 8.34 8.55 8.06 10 10,410 -0.1
06/04/2020
8.34
 47,000 8.17 8.62 7.92 70 10,010 -0.1
03/04/2020
8.17
 8,940 8.13 8.17 7.89 0 0 0
01/04/2020
8.13
 3,550 7.92 8.20 7.64 30 0 0.0
31/03/2020
7.92
 24,460 7.82 7.99 7.57 11,950 0 0.1
30/03/2020
7.82
 9,520 7.96 7.96 7.47 10 0 0.0
27/03/2020
7.96
 1,500 7.85 7.96 7.96 0 0 0
26/03/2020
7.85
 22,510 8.17 8.17 7.61 3,020 0 0.0
25/03/2020
8.17
 2,210 7.85 8.20 8.13 10 0 0.0
24/03/2020
7.85
 4,030 7.44 7.92 7.85 510 0 0.0
23/03/2020
7.44
 96,790 7.99 8.23 7.44 10 53,570 -0.6
20/03/2020
7.99
 41,490 8.55 8.58 7.96 10 0 0.0
19/03/2020
8.55
 7,030 8.55 8.58 7.99 20 0 0.0
18/03/2020
8.55
 4,850 8.51 8.58 8.37 0 0 0
17/03/2020
8.51
 16,810 8.51 8.51 7.92 10 210 -0.0
16/03/2020
8.51
 25,040 8.83 8.83 8.34 30 0 0.0
13/03/2020
8.83
 33,420 8.89 8.89 8.34 0 0 0
12/03/2020
8.89
 40,140 9.56 9.56 8.89 20 0 0.0
11/03/2020
9.56
 5,000 9.59 9.59 9.38 0 570 -0.0
10/03/2020
9.59
 1,140 9.52 9.59 9.52 0 0 0
09/03/2020
9.52
 1,910 9.52 9.52 9.03 300 210 0.0
06/03/2020
9.52
 15,910 9.66 9.66 9.31 0 6,300 -0.1
05/03/2020
9.66
 13,710 9.66 9.66 9.42 0 4,680 -0.1
04/03/2020
9.66
 44,400 9.76 9.76 9.45 3,010 35,000 -0.4
03/03/2020
9.76
 7,940 9.66 9.87 9.42 210 4,700 -0.1
02/03/2020
9.66
 2,180 9.66 9.66 9.56 0 0 0
28/02/2020
9.66
 3,200 9.66 9.66 9.62 0 0 0
27/02/2020
9.66
 5,050 9.59 9.66 9.45 30 0 0.0
26/02/2020
9.59
 1,320 9.59 9.59 9.59 0 0 0
25/02/2020
9.59
 1,040 9.52 9.62 9.59 10 0 0.0
24/02/2020
9.52
 66,010 9.66 9.66 9.52 60,000 47,800 0.2
21/02/2020
9.66
 42,470 9.66 9.73 9.59 37,230 15,120 0.3
20/02/2020
9.66
 29,340 9.59 9.66 9.52 0 0 0
19/02/2020
9.59
 12,420 9.66 9.66 9.45 0 0 0
18/02/2020
9.66
 68,950 9.73 9.73 9.38 10 56,000 -0.8
17/02/2020
9.73
 5,620 9.87 9.87 9.66 0 0 0
14/02/2020
9.87
 11,500 9.87 9.90 9.66 4,450 0 0.1
13/02/2020
9.87
 9,390 9.87 9.87 9.59 0 0 0
12/02/2020
9.87
 17,100 9.83 9.87 9.66 6,000 0 0.1
11/02/2020
9.83
 4,680 9.80 9.87 9.52 10 150 -0.0
10/02/2020
9.80
 20 9.87 9.87 9.80 0 0 0
07/02/2020
9.87
 16,850 9.80 9.87 9.59 13,010 10 0.2
06/02/2020
9.80
 2,900 9.69 9.80 9.73 10 0 0.0
05/02/2020
9.69
 8,950 9.69 9.80 9.66 8,510 0 0.1
04/02/2020
9.69
 11,180 9.62 9.73 9.59 9,640 0 0.1
03/02/2020
9.62
 1,100 9.80 9.80 9.17 1,040 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |