CTCP Dây và Cáp Điện Taya Việt Nam (tya)

13.50
-0.70
(-4.93%)
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)
31/01/2020
9.80
 17,320 9.87 9.87 9.38 1,580 0 0.0
30/01/2020
9.87
 12,900 9.73 9.94 9.59 8,000 0 0.1
22/01/2020
9.73
 8,750 9.56 9.73 9.52 3,840 0 0.1
21/01/2020
9.56
 1,640 9.56 9.56 9.49 0 0 0
20/01/2020
9.56
 34,900 9.49 9.69 9.45 20,630 2,310 0.3
17/01/2020
9.49
 25,940 9.66 9.69 9.38 0 0 0
16/01/2020
9.66
 8,230 9.69 9.69 9.52 10 1,190 -0.0
15/01/2020
9.69
 22,480 9.83 9.87 9.52 0 8,090 -0.1
14/01/2020
9.83
 3,900 9.87 9.87 9.66 0 0 0
13/01/2020
9.87
 2,610 9.87 9.87 9.52 10 280 -0.0
10/01/2020
9.87
 3,030 9.87 9.87 9.80 0 230 -0.0
09/01/2020
9.87
 9,220 9.83 9.87 9.42 20 0 0.0
08/01/2020
9.83
 1,250 9.94 9.94 9.45 10 0 0.0
07/01/2020
9.94
 11,130 9.90 10.04 9.49 700 0 0.0
06/01/2020
9.90
 20,720 9.90 9.97 9.38 10 0 0.0
03/01/2020
9.90
 26,420 9.94 9.94 9.66 10 0 0.0
02/01/2020
9.94
 6,800 9.73 10.15 9.73 160 0 0.0
31/12/2019
9.73
 15,930 9.73 9.94 9.73 0 0 0
30/12/2019
9.73
 57,040 9.69 9.94 9.62 40 0 0.0
27/12/2019
9.69
 21,360 9.66 9.73 9.49 10 0 0.0
26/12/2019
9.66
 21,870 9.59 9.69 9.42 0 0 0
25/12/2019
9.59
 16,210 9.52 9.66 9.38 10 0 0.0
24/12/2019
9.52
 1,580 9.56 9.56 9.52 0 0 0
23/12/2019
9.56
 6,000 9.52 9.56 9.42 0 0 0
20/12/2019
9.52
 26,430 9.31 9.56 9.31 6,810 6,950 -0.0
19/12/2019
9.31
 8,020 9.38 10.01 9.24 1,000 0 0.0
18/12/2019
9.38
 18,880 9.35 9.52 9.38 9,000 8,000 0.0
17/12/2019
9.35
 23,450 9.49 9.52 9.35 300 0 0.0
16/12/2019
9.49
 13,290 9.49 9.49 9.28 0 0 0
13/12/2019
9.49
 13,100 9.56 9.56 9.45 0 0 0
12/12/2019
9.56
 45,110 9.49 9.56 9.38 9,980 0 0.1
11/12/2019
9.49
 13,810 9.49 9.49 9.38 0 0 0
10/12/2019
9.49
 24,770 9.49 9.49 9.24 10,030 16,500 -0.1
09/12/2019
9.49
 32,060 9.49 9.52 9.28 1,700 0 0.0
06/12/2019
9.49
 11,200 9.42 9.49 9.31 0 0 0
05/12/2019
9.42
 24,930 9.21 9.42 9.14 0 0 0
04/12/2019
9.21
 31,370 9.52 9.56 9.21 0 0 0
03/12/2019
9.52
 32,360 9.52 9.52 9.24 0 0 0
02/12/2019
9.52
 9,970 9.52 9.52 9.28 0 0 0
29/11/2019
9.52
 7,010 9.52 9.52 9.35 10 0 0.0
28/11/2019
9.52
 5,010 9.49 9.52 9.38 10 0 0.0
27/11/2019
9.49
 13,190 9.45 9.52 9.24 10 0 0.0
26/11/2019
9.45
 3,310 9.56 9.56 9.31 0 0 0
25/11/2019
9.56
 16,960 9.59 9.59 9.28 0 0 0
22/11/2019
9.59
 36,220 9.59 9.62 8.93 110 15,000 -0.2
21/11/2019
9.59
 11,110 9.59 9.62 9.42 0 0 0
20/11/2019
9.59
 12,180 9.52 9.59 9.17 0 0 0
19/11/2019
9.52
 1,260 9.59 9.59 8.96 110 0 0.0
18/11/2019
9.59
 990 9.59 9.59 9.56 40 0 0.0
15/11/2019
9.59
 15,910 9.52 9.62 9.42 0 0 0
14/11/2019
9.52
 4,990 9.49 9.52 9.42 0 0 0
13/11/2019
9.49
 2,760 9.52 9.52 9.49 0 0 0
12/11/2019
9.52
 10,380 9.52 9.66 9.42 20 0 0.0
11/11/2019
9.52
 4,050 9.59 9.59 9.42 0 0 0
08/11/2019
9.59
 6,110 9.59 9.59 9.52 0 0 0
07/11/2019
9.59
 2,090 9.59 9.59 9.52 0 0 0
06/11/2019
9.59
 9,290 9.56 9.66 9.52 0 5,000 -0.1
05/11/2019
9.56
 15,300 9.66 9.66 9.52 0 0 0
04/11/2019
9.66
 4,100 9.66 9.66 9.59 0 0 0
01/11/2019
9.66
 27,570 9.62 9.69 9.52 0 0 0
31/10/2019
9.62
 4,160 9.59 9.69 9.52 40 0 0.0
30/10/2019
9.59
 4,790 9.59 9.59 9.52 0 0 0
29/10/2019
9.59
 15,190 9.62 9.73 9.59 0 0 0
28/10/2019
9.62
 10,980 9.80 9.90 9.24 40 0 0.0
25/10/2019
9.80
 34,250 9.90 9.90 9.59 980 0 0.0
24/10/2019
9.90
 15,710 9.90 10.01 9.69 10 0 0.0
23/10/2019
9.90
 18,770 9.83 10.11 9.69 2,040 0 0.0
22/10/2019
9.83
 70,010 9.80 9.97 9.66 10 0 0.0
21/10/2019
9.80
 28,390 10.01 10.01 9.62 10 0 0.0
18/10/2019
10.01
 37,500 9.52 10.08 9.52 2,410 0 0.0
17/10/2019
9.52
 16,360 9.62 9.69 9.52 10 0 0.0
16/10/2019
9.62
 12,210 9.62 9.62 9.52 0 0 0
15/10/2019
9.62
 11,000 9.66 9.66 9.56 0 0 0
14/10/2019
9.66
 17,150 9.69 9.69 9.52 0 0 0
11/10/2019
9.69
 12,570 9.59 9.73 9.52 10 0 0.0
10/10/2019
9.59
 5,350 9.66 9.73 9.56 0 0 0
09/10/2019
9.66
 9,290 9.66 9.73 9.56 20 0 0.0
08/10/2019
9.66
 18,120 9.73 9.73 9.52 70 1,090 -0.0
07/10/2019
9.73
 3,580 9.62 9.73 9.56 160 0 0.0
04/10/2019
9.62
 20,710 9.59 9.62 9.56 100 0 0.0
03/10/2019
9.59
 29,680 9.73 9.73 9.52 0 0 0
02/10/2019
9.73
 6,360 9.73 9.73 9.62 0 0 0
01/10/2019
9.73
 27,490 9.76 9.83 9.59 0 0 0
30/09/2019
9.76
 54,620 9.69 10.15 9.62 20 0 0.0
27/09/2019
9.69
 12,170 9.66 9.90 9.59 20 0 0.0
26/09/2019
9.66
 13,300 9.66 9.87 9.59 10 0 0.0
25/09/2019
9.66
 29,430 9.87 9.87 9.59 0 0 0
24/09/2019
9.87
 18,080 9.94 10.01 9.80 200 0 0.0
23/09/2019
9.94
 81,800 9.66 10.08 9.87 100 3,000 -0.0
20/09/2019
9.66
 250,270 9.28 9.90 9.28 4,630 0 0.1
19/09/2019
9.28
 23,940 9.28 9.28 9.14 20 0 0.0
18/09/2019
9.28
 7,050 9.28 9.31 9.24 810 0 0.0
17/09/2019
9.28
 33,880 9.21 9.31 9.21 0 0 0
16/09/2019
9.21
 46,970 9.31 9.38 9.21 10 0 0.0
13/09/2019
9.31
 11,430 9.28 9.31 9.24 0 0 0
12/09/2019
9.28
 25,130 9.24 9.31 9.17 2,100 0 0.0
11/09/2019
9.24
 20,750 9.28 9.28 9.10 0 0 0
10/09/2019
9.28
 27,420 9.28 9.38 9.14 220 0 0.0
09/09/2019
9.28
 5,900 9.31 9.31 9.17 0 0 0
06/09/2019
9.31
 15,820 9.31 9.35 9.17 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |