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)
26/06/2018
6.60
 37,020 6.60 6.78 6.41 6,050 0 0.1
25/06/2018
6.60
 17,130 6.81 6.84 6.60 0 0 0
22/06/2018
6.81
 21,560 6.81 6.84 6.51 20 0 0.0
21/06/2018
6.81
 14,990 6.78 6.87 6.63 10 0 0.0
20/06/2018
6.78
 72,430 7.26 7.32 6.78 50 0 0.0
19/06/2018
7.26
 28,680 7.78 7.78 7.26 0 0 0
18/06/2018
7.78
 18,190 8.08 8.08 7.53 30 0 0.0
15/06/2018
8.08
 24,010 7.75 8.08 7.44 70 1,100 -0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
14/06/2018
7.75
 46,250 8.11 8.11 7.72 40 0 0.0
13/06/2018
8.11
 189,040 8.01 8.11 7.98 0 93,620 -1.5
12/06/2018
8.01
 68,340 7.96 8.01 7.83 100 0 0.0
11/06/2018
7.96
 56,420 7.88 8.06 7.88 13,400 0 0.2
08/06/2018
7.88
 34,610 7.86 8.03 7.88 0 2,100 -0.0
07/06/2018
7.86
 40,020 8.06 8.06 7.86 10 4,540 -0.1
06/06/2018
8.06
 28,930 7.96 8.06 7.86 0 510 -0.0
05/06/2018
7.96
 75,600 8.11 8.16 7.96 0 0 0
04/06/2018
8.11
 77,600 8.06 8.16 7.91 10 5,000 -0.1
01/06/2018
8.06
 31,350 8.03 8.16 8.03 0 0 0
31/05/2018
8.03
 203,860 7.66 8.18 7.76 90 37,090 -0.6
30/05/2018
7.66
 86,650 7.35 7.76 7.50 450 18,050 -0.3
29/05/2018
7.35
 37,750 7.50 7.66 7.30 10 12,000 -0.2
28/05/2018
7.50
 11,290 7.30 7.76 7.18 2,530 0 0.0
25/05/2018
7.30
 13,510 7.35 7.35 7.30 10 3,300 -0.0
24/05/2018
7.35
 4,540 7.35 7.43 7.18 20 2,510 -0.0
23/05/2018
7.35
 8,660 7.30 7.45 7.20 30 500 -0.0
22/05/2018
7.30
 10,970 7.45 7.45 7.25 20 1,580 -0.0
21/05/2018
7.45
 8,250 7.48 7.48 7.33 30 110 -0.0
18/05/2018
7.48
 5,310 7.35 7.55 7.35 0 30 -0.0
17/05/2018
7.35
 1,730 7.33 7.35 7.33 10 0 0.0
16/05/2018
7.33
 1,730 7.30 7.33 7.18 0 0 0
15/05/2018
7.30
 25,810 7.23 7.35 7.20 7,540 400 0.1
14/05/2018
7.23
 5,300 7.40 7.45 7.20 70 100 -0.0
11/05/2018
7.40
 130 7.20 7.61 7.20 80 0 0.0
10/05/2018
7.20
 11,620 7.35 7.35 7.15 10 170 -0.0
09/05/2018
7.35
 11,550 7.15 7.35 7.13 30 10,000 -0.1
08/05/2018
7.15
 29,450 7.55 7.55 7.15 20 130 -0.0
07/05/2018
7.55
 11,270 7.50 7.63 7.13 40 5,580 -0.1
04/05/2018
7.50
 8,180 7.53 7.53 7.25 20 3,010 -0.0
03/05/2018
7.53
 6,130 7.63 7.63 7.25 20 50 -0.0
02/05/2018
7.63
 11,260 7.50 7.66 7.05 4,190 0 0.1
27/04/2018
7.50
 9,310 7.25 7.71 6.90 5,890 0 0.1
26/04/2018
7.25
 39,520 7.13 7.50 6.85 7,100 0 0.1
24/04/2018
7.13
 52,770 7.66 7.66 7.13 7,610 0 0.1
23/04/2018
7.66
 106,160 8.21 8.21 7.66 50 0 0.0
20/04/2018
8.21
 47,580 8.11 8.21 8.06 10 1,200 -0.0
19/04/2018
8.11
 59,970 8.31 8.31 8.06 50 0 0.0
18/04/2018
8.31
 43,410 8.41 8.46 8.26 80 0 0.0
17/04/2018
8.41
 45,210 8.31 8.56 8.06 230 1,440 -0.0
16/04/2018
8.31
 58,740 8.66 8.66 8.16 150 10,000 -0.2
13/04/2018
8.66
 116,770 9.07 9.42 8.66 150 400 -0.0
12/04/2018
9.07
 78,530 8.61 9.19 8.56 160 20,000 -0.4
11/04/2018
8.61
 106,590 8.13 8.66 8.13 10 16,010 -0.3
10/04/2018
8.13
 333,450 8.01 8.56 8.13 2,630 16,890 -0.2
09/04/2018
8.01
 24,190 7.50 8.01 8.01 0 110 -0.0
06/04/2018
7.50
 69,030 7.03 7.50 7.50 0 0 0
05/04/2018
7.03
 45,540 6.57 7.03 7.03 2,260 0 0.0
04/04/2018
6.57
 132,930 6.14 6.57 6.25 25,760 3,980 0.3
03/04/2018
6.14
 11,510 6.19 6.25 6.09 20 6,000 -0.1
02/04/2018
6.19
 4,740 6.22 6.40 6.14 40 1,420 -0.0
30/03/2018
6.22
 7,380 6.09 6.30 6.04 6,780 2,000 0.1
29/03/2018
6.09
 70 6.04 6.12 6.09 60 0 0.0
28/03/2018
6.04
 15,640 6.04 6.07 5.99 60 0 0.0
27/03/2018
6.04
 11,210 6.09 6.09 5.89 200 0 0.0
26/03/2018
6.09
 2,040 5.94 6.14 5.89 40 0 0.0
23/03/2018
5.94
 15,670 5.99 6.12 5.69 10 0 0.0
22/03/2018
5.99
 8,340 6.14 6.14 5.89 10 0 0.0
21/03/2018
6.14
 9,110 6.09 6.45 5.84 2,050 970 0.0
20/03/2018
6.09
 210 6.09 6.09 5.94 210 10 0.0
19/03/2018
6.09
 38,150 5.79 6.19 5.79 9,370 0 0.1
16/03/2018
5.79
 470 5.69 5.79 5.79 470 0 0.0
15/03/2018
5.69
 18,600 5.79 5.84 5.69 8,110 2,000 0.1
14/03/2018
5.79
 440 5.79 5.79 5.79 300 0 0.0
13/03/2018
5.79
 4,950 5.84 5.84 5.62 730 0 0.0
12/03/2018
5.84
 2,380 5.79 5.99 5.74 370 20 0.0
09/03/2018
5.79
 370 5.74 5.79 5.69 320 0 0.0
08/03/2018
5.74
 5,210 5.69 5.74 5.72 4,210 2,000 0.0
07/03/2018
5.69
 2,540 5.69 5.69 5.54 1,030 20 0.0
06/03/2018
5.69
 16,370 5.64 5.74 5.54 7,630 0 0.1
05/03/2018
5.64
 13,230 5.64 5.64 5.59 0 560 -0.0
02/03/2018
5.64
 2,030 5.67 5.67 5.59 30 1,000 -0.0
01/03/2018
5.67
 390 5.64 5.67 5.59 200 0 0.0
28/02/2018
5.64
 18,040 5.67 5.72 5.62 550 0 0.0
27/02/2018
5.67
 7,550 5.72 5.72 5.51 20 0 0.0
26/02/2018
5.72
 12,890 5.64 5.74 5.59 6,140 0 0.1
23/02/2018
5.64
 12,320 5.59 5.64 5.49 1,020 0 0.0
22/02/2018
5.59
 33,830 5.67 5.72 5.54 18,950 10,000 0.1
21/02/2018
5.67
 13,230 5.62 5.77 5.59 1,230 0 0.0
13/02/2018
5.62
 11,930 5.79 5.79 5.54 4,010 0 0.0
12/02/2018
5.79
 2,550 5.69 5.94 5.49 2,150 0 0.0
09/02/2018
5.69
 8,400 5.74 5.74 5.54 820 2,380 -0.0
08/02/2018
5.74
 1,140 5.74 5.92 5.49 640 0 0.0
07/02/2018
5.74
 420 5.74 5.97 5.74 10 0 0.0
06/02/2018
5.74
 6,890 5.74 5.84 5.39 5,840 600 0.1
05/02/2018
5.74
 8,280 5.84 5.84 5.49 3,450 0 0.0
02/02/2018
5.84
 5,410 5.84 6.02 5.64 1,030 2,000 -0.0
01/02/2018
5.84
 5,930 5.84 5.97 5.69 270 620 -0.0
31/01/2018
5.84
 47,630 5.84 6.12 5.84 34,290 200 0.4
30/01/2018
5.84
 89,150 5.69 5.89 5.69 51,960 0 0.6
29/01/2018
5.69
 6,330 5.54 5.89 5.54 30 2,900 -0.0
26/01/2018
5.54
 12,850 5.59 5.64 5.54 20 10,290 -0.1

Chính sách bảo mật | Điều khoản sử dụng |