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)
05/09/2019
9.31
 28,760 9.24 9.52 9.17 510 0 0.0
04/09/2019
9.24
 30,850 9.21 9.24 9.03 10 0 0.0
03/09/2019
9.21
 45,160 9.17 9.21 9.10 0 0 0
30/08/2019
9.17
 17,520 9.10 9.21 9.10 10 0 0.0
29/08/2019
9.10
 18,740 9.07 9.14 9.03 30 0 0.0
28/08/2019
9.07
 13,730 9.07 9.14 9.07 0 0 0
27/08/2019
9.07
 20,900 9.07 9.31 9.07 10 0 0.0
26/08/2019
9.07
 2,600 9.21 9.21 9.07 10 0 0.0
23/08/2019
9.21
 44,950 9.21 9.35 9.14 3,020 0 0.0
22/08/2019
9.21
 47,810 9.07 9.24 9.00 8,030 0 0.1
21/08/2019
9.07
 28,290 9.17 9.21 9.03 0 0 0
20/08/2019
9.17
 16,320 9.07 9.17 9.03 40 0 0.0
19/08/2019
9.07
 21,170 9.07 9.10 9.03 0 0 0
16/08/2019
9.07
 18,050 9.10 9.10 8.93 10 0 0.0
15/08/2019
9.10
 37,700 9.10 9.14 8.96 30 0 0.0
14/08/2019
9.10
 9,220 9.07 9.14 8.93 150 0 0.0
13/08/2019
9.07
 9,760 9.07 9.24 9.03 10 0 0.0
12/08/2019
9.07
 45,600 9.03 9.38 9.07 1,420 0 0.0
09/08/2019
9.03
 129,430 8.96 9.17 9.00 33,360 12,690 0.3
08/08/2019
8.96
 13,030 8.96 9.00 8.79 670 0 0.0
07/08/2019
8.96
 27,070 9.00 9.03 8.89 10 0 0.0
06/08/2019
9.00
 22,850 9.03 9.03 8.86 0 1,300 -0.0
05/08/2019
9.03
 6,350 9.03 9.03 9.00 0 0 0
02/08/2019
9.03
 90,280 9.03 9.10 8.89 77,090 200 1.0
01/08/2019
9.03
 23,960 8.96 9.03 8.83 0 0 0
31/07/2019
8.96
 33,370 9.10 9.10 8.72 10 0 0.0
30/07/2019
9.10
 17,750 9.10 9.14 8.96 3,000 0 0.0
29/07/2019
9.10
 22,750 9.10 9.21 9.03 0 0 0
26/07/2019
9.10
 16,410 8.96 9.17 8.93 20 0 0.0
25/07/2019
8.96
 44,110 9.17 9.24 8.96 10 0 0.0
24/07/2019
9.17
 34,320 9.17 9.17 8.69 400 0 0.0
23/07/2019
9.17
 16,160 9.10 9.17 8.89 290 200 0.0
22/07/2019
9.10
 64,990 8.83 9.10 8.83 2,010 400 0.0
19/07/2019
8.83
 46,580 8.76 8.93 8.76 2,000 0 0.0
18/07/2019
8.76
 19,560 8.83 8.83 8.58 0 0 0
17/07/2019
8.83
 10,300 8.79 8.83 8.58 10 0 0.0
16/07/2019
8.79
 43,680 8.76 8.79 8.51 4,100 200 0.0
15/07/2019
8.76
 51,120 8.51 8.79 8.51 4,000 400 0.0
12/07/2019
8.51
 50,010 8.27 8.51 8.34 13,800 0 0.2
11/07/2019
8.27
 35,440 8.20 8.27 8.06 4,640 200 0.1
10/07/2019
8.20
 20,180 8.10 8.20 8.10 0 190 -0.0
09/07/2019
8.10
 18,630 8.10 8.13 7.89 40 10 0.0
08/07/2019
8.10
 4,200 8.03 8.10 7.85 10 700 -0.0
05/07/2019
8.03
 1,700 8.06 8.06 7.89 250 0 0.0
04/07/2019
8.06
 7,380 8.06 8.06 7.99 0 0 0
03/07/2019
8.06
 5,320 8.03 8.06 7.96 0 0 0
02/07/2019
8.03
 17,950 8.03 8.06 7.89 200 200 -0
01/07/2019
8.03
 34,600 7.85 8.13 7.85 0 0 0
28/06/2019
7.85
 13,470 7.85 7.89 7.78 400 0 0.0
27/06/2019
7.85
 9,130 7.82 7.85 7.71 40 0 0.0
26/06/2019
7.82
 17,340 7.82 7.85 7.68 0 0 0
25/06/2019
7.82
 8,900 7.82 7.82 7.78 0 0 0
24/06/2019
7.82
 8,440 7.75 7.89 7.75 0 0 0
21/06/2019
7.75
 8,550 7.89 7.89 7.75 0 0 0
20/06/2019
7.89
 32,710 7.92 7.92 7.64 30 0 0.0
19/06/2019
7.92
 22,890 7.78 8.13 7.71 190 0 0.0
18/06/2019
7.78
 9,660 7.99 8.03 7.78 260 70 0.0
17/06/2019
7.99
 5,780 7.96 8.06 7.85 710 0 0.0
14/06/2019
7.96
 40,230 7.82 7.96 7.68 60 18,300 -0.2
13/06/2019
7.82
 24,200 8.06 8.13 7.82 280 0 0.0
12/06/2019
8.06
 6,420 8.20 8.20 7.96 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 17.7%
11/06/2019
8.20
 64,160 8.29 8.37 7.96 40 0 0.0
10/06/2019
8.29
 36,940 8.29 8.59 8.23 20 0 0.0
07/06/2019
8.29
 13,180 8.29 8.35 8.17 50 0 0.0
06/06/2019
8.29
 34,300 8.35 8.35 8.20 0 0 0
05/06/2019
8.35
 11,060 8.35 8.35 8.29 0 0 0
04/06/2019
8.35
 18,170 8.35 8.35 8.20 680 0 0.0
03/06/2019
8.35
 21,860 8.32 8.35 8.17 10 0 0.0
31/05/2019
8.32
 22,970 8.41 8.41 8.20 50 200 -0.0
30/05/2019
8.41
 33,010 8.41 8.44 8.20 10 0 0.0
29/05/2019
8.41
 11,150 8.41 8.41 8.35 0 8,540 -0.1
28/05/2019
8.41
 16,550 8.38 8.44 8.32 20 10,000 -0.1
27/05/2019
8.38
 32,300 8.29 8.41 8.26 90 450 -0.0
24/05/2019
8.29
 18,700 8.44 8.44 8.29 0 0 0
23/05/2019
8.44
 46,720 8.44 8.47 8.35 20 15,000 -0.2
22/05/2019
8.44
 7,860 8.32 8.47 8.29 450 0 0.0
21/05/2019
8.32
 128,140 8.38 8.47 8.32 40 102,430 -1.4
20/05/2019
8.38
 16,550 8.29 8.38 8.29 50 16,450 -0.2
17/05/2019
8.29
 52,990 8.32 8.44 8.11 210 34,260 -0.5
16/05/2019
8.32
 29,260 8.44 8.53 8.32 5,010 2,550 0.0
15/05/2019
8.44
 14,380 8.38 8.47 8.29 210 0 0.0
14/05/2019
8.38
 16,170 8.47 8.47 8.38 10 0 0.0
13/05/2019
8.47
 19,450 8.50 8.50 8.35 0 0 0
10/05/2019
8.50
 13,960 8.50 8.50 8.35 10 0 0.0
09/05/2019
8.50
 1,150 8.32 8.56 8.29 30 0 0.0
08/05/2019
8.32
 51,910 8.71 8.71 8.32 50 3,900 -0.1
07/05/2019
8.71
 50 8.59 8.90 8.47 40 0 0.0
06/05/2019
8.59
 1,090 8.65 8.65 8.29 0 0 0
03/05/2019
8.65
 11,700 8.71 8.71 8.47 20 0 0.0
02/05/2019
8.71
 11,040 8.77 8.77 8.47 0 0 0
26/04/2019
8.77
 18,920 8.77 8.77 8.35 240 200 0.0
25/04/2019
8.77
 28,620 8.47 8.77 8.38 1,140 0 0.0
24/04/2019
8.47
 11,250 8.47 8.47 8.35 0 0 0
23/04/2019
8.47
 18,080 8.41 8.50 8.38 40 5,500 -0.1
22/04/2019
8.41
 26,590 8.35 8.47 8.38 10 0 0.0
19/04/2019
8.35
 6,630 8.41 8.41 8.32 100 50 0.0
18/04/2019
8.41
 7,510 8.47 8.47 8.17 200 0 0.0
17/04/2019
8.47
 4,590 8.47 8.59 8.17 10 0 0.0
16/04/2019
8.47
 15,120 8.41 8.56 8.38 80 0 0.0
12/04/2019
8.41
 2,070 8.38 8.53 8.41 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |