CTCP Dây và Cáp Điện Taya Việt Nam (tya)

13.70
-0.50
(-3.52%)
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)
14/11/2018
6.29
 490 6.29 6.29 6.23 0 0 0
13/11/2018
6.29
 470 6.32 6.32 6.20 20 0 0.0
12/11/2018
6.32
 130 6.32 6.44 6.20 30 0 0.0
09/11/2018
6.32
 80 6.35 6.44 6.20 50 0 0.0
08/11/2018
6.35
 5,180 6.35 6.35 6.17 350 0 0.0
07/11/2018
6.35
 3,500 6.35 6.35 6.35 0 0 0
06/11/2018
6.35
 2,640 6.38 6.51 6.23 1,610 0 0.0
05/11/2018
6.38
 6,110 6.51 6.51 6.11 780 0 0.0
02/11/2018
6.51
 17,150 6.54 6.54 6.14 260 0 0.0
01/11/2018
6.54
 2,620 6.60 6.60 6.29 420 0 0.0
31/10/2018
6.60
 11,640 6.35 6.66 6.20 10,240 990 0.1
30/10/2018
6.35
 100 6.35 6.35 6.35 0 0 0
29/10/2018
6.35
 10,010 6.35 6.35 6.05 8,490 10 0.1
26/10/2018
6.35
 1,950 6.20 6.35 6.17 50 0 0.0
25/10/2018
6.20
 8,290 6.20 6.20 6.11 410 0 0.0
24/10/2018
6.20
 6,450 6.47 6.47 6.17 810 0 0.0
23/10/2018
6.47
 3,340 6.51 6.51 6.35 490 0 0.0
22/10/2018
6.51
 3,860 6.38 6.54 6.47 1,860 0 0.0
19/10/2018
6.38
 14,460 6.60 6.60 6.29 3,600 120 0.0
18/10/2018
6.60
 1,640 6.57 6.60 6.41 20 50 -0.0
17/10/2018
6.57
 13,860 6.35 6.66 6.41 3,960 0 0.0
16/10/2018
6.35
 29,810 6.41 6.54 6.05 1,500 310 0.0
15/10/2018
6.41
 5,010 6.41 6.41 6.29 10 10 0
12/10/2018
6.41
 1,190 6.47 6.47 6.29 630 20 0.0
11/10/2018
6.47
 5,400 6.54 6.54 6.29 3,290 60 0.0
10/10/2018
6.54
 19,750 6.47 6.54 6.41 0 380 -0.0
09/10/2018
6.47
 10,390 6.29 6.66 6.23 4,310 420 0.0
08/10/2018
6.29
 15,540 6.26 6.29 6.20 30 0 0.0
05/10/2018
6.26
 3,250 6.29 6.29 6.23 10 0 0.0
04/10/2018
6.29
 430 6.29 6.32 6.23 10 0 0.0
03/10/2018
6.29
 4,330 6.29 6.29 6.23 0 570 -0.0
02/10/2018
6.29
 28,590 6.32 6.32 6.17 7,720 24,500 -0.2
01/10/2018
6.32
 5,880 6.20 6.35 6.29 30 10 0.0
28/09/2018
6.20
 9,330 6.23 6.29 6.20 470 4,710 -0.0
27/09/2018
6.23
 33,470 6.23 6.26 6.17 6,320 14,300 -0.1
26/09/2018
6.23
 5,250 6.29 6.29 6.23 3,880 2,500 0.0
25/09/2018
6.29
 4,600 6.29 6.29 6.23 0 0 0
24/09/2018
6.29
 1,020 6.29 6.29 6.20 20 500 -0.0
21/09/2018
6.29
 4,540 6.29 6.29 6.20 120 1,600 -0.0
20/09/2018
6.29
 7,890 6.23 6.29 6.17 320 2,300 -0.0
19/09/2018
6.23
 1,420 6.29 6.29 6.23 0 370 -0.0
18/09/2018
6.29
 7,330 6.29 6.29 6.17 130 2,150 -0.0
17/09/2018
6.29
 6,120 6.32 6.32 6.17 420 110 0.0
14/09/2018
6.32
 2,550 6.35 6.38 6.23 420 700 -0.0
13/09/2018
6.35
 4,700 6.32 6.35 6.17 20 1,100 -0.0
12/09/2018
6.32
 16,880 6.20 6.35 6.20 540 10 0.0
11/09/2018
6.20
 8,290 6.26 6.26 6.20 0 750 -0.0
10/09/2018
6.26
 7,750 6.32 6.32 6.23 7,690 200 0.1
07/09/2018
6.32
 3,500 6.26 6.35 6.20 1,200 0 0.0
06/09/2018
6.26
 5,140 6.23 6.29 6.11 210 0 0.0
05/09/2018
6.23
 22,550 6.20 6.41 5.87 8,740 0 0.1
04/09/2018
6.20
 45,820 6.35 6.35 6.17 700 0 0.0
31/08/2018
6.35
 14,480 6.35 6.38 6.26 70 0 0.0
30/08/2018
6.35
 9,410 6.35 6.44 6.29 20 0 0.0
29/08/2018
6.35
 7,520 6.35 6.41 6.29 10 0 0.0
28/08/2018
6.35
 2,940 6.41 6.41 6.35 1,810 0 0.0
27/08/2018
6.41
 12,610 6.35 6.47 6.41 10,010 0 0.1
24/08/2018
6.35
 10,310 6.29 6.38 6.35 10,000 0 0.1
23/08/2018
6.29
 8,440 6.35 6.41 6.23 0 0 0
22/08/2018
6.35
 12,570 6.51 6.54 6.35 3,000 0 0.0
21/08/2018
6.51
 4,120 6.57 6.57 6.23 20 0 0.0
20/08/2018
6.57
 3,080 6.54 6.57 6.35 50 0 0.0
17/08/2018
6.54
 1,050 6.47 6.57 6.54 0 0 0
16/08/2018
6.47
 2,640 6.54 6.54 6.47 1,000 0 0.0
15/08/2018
6.54
 31,520 6.57 6.57 6.54 25,490 0 0.3
14/08/2018
6.57
 16,310 6.60 6.66 6.54 15,520 0 0.2
13/08/2018
6.60
 18,220 6.47 6.63 6.47 1,010 0 0.0
10/08/2018
6.47
 20,680 6.41 6.51 6.41 20,340 17,300 0.0
09/08/2018
6.41
 19,600 6.38 6.44 6.38 10,030 9,500 0.0
08/08/2018
6.38
 5,460 6.32 6.51 6.32 4,680 200 0.0
07/08/2018
6.32
 8,420 6.32 6.35 6.29 5,610 0 0.1
06/08/2018
6.32
 14,550 6.23 6.35 6.26 7,360 0 0.1
03/08/2018
6.23
 18,310 6.17 6.26 6.17 9,900 0 0.1
02/08/2018
6.17
 47,530 6.11 6.32 6.05 3,020 0 0.0
01/08/2018
6.11
 25,040 6.29 6.29 6.11 20 0 0.0
31/07/2018
6.29
 23,460 6.32 6.32 6.11 320 0 0.0
30/07/2018
6.32
 26,550 6.29 6.32 6.11 1,140 0 0.0
27/07/2018
6.29
 10,980 6.17 6.29 6.14 640 0 0.0
26/07/2018
6.17
 8,080 6.32 6.41 6.17 50 0 0.0
25/07/2018
6.32
 14,080 6.23 6.47 6.20 50 0 0.0
24/07/2018
6.23
 12,340 6.47 6.47 6.20 10 0 0.0
23/07/2018
6.47
 16,330 6.47 6.54 6.17 0 0 0
20/07/2018
6.47
 23,290 6.47 6.63 6.26 20 0 0.0
19/07/2018
6.47
 16,580 6.35 6.63 6.05 5,120 0 0.1
18/07/2018
6.35
 2,320 6.35 6.35 6.20 10 0 0.0
17/07/2018
6.35
 1,280 6.29 6.35 6.23 510 0 0.0
16/07/2018
6.29
 6,580 6.17 6.51 6.08 4,930 1,800 0.0
13/07/2018
6.17
 36,560 6.11 6.23 6.05 5,200 0 0.1
12/07/2018
6.11
 7,960 6.11 6.23 6.05 900 0 0.0
11/07/2018
6.11
 44,440 6.29 6.29 6.11 29,150 0 0.3
10/07/2018
6.29
 14,660 6.20 6.44 6.08 50 0 0.0
09/07/2018
6.20
 3,310 6.54 6.54 6.20 0 0 0
06/07/2018
6.54
 28,380 6.66 6.66 6.20 140 0 0.0
05/07/2018
6.66
 5,550 6.63 6.90 6.23 20 0 0.0
04/07/2018
6.63
 25,470 6.57 6.96 6.14 630 0 0.0
03/07/2018
6.57
 10,150 6.90 6.90 6.44 20 0 0.0
02/07/2018
6.90
 14,190 6.93 6.96 6.47 30 0 0.0
29/06/2018
6.93
 3,030 6.81 6.93 6.93 10 0 0.0
28/06/2018
6.81
 16,940 6.87 6.96 6.44 960 0 0.0
27/06/2018
6.87
 16,030 6.60 7.05 6.54 540 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |