Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2018	5.59	4,430	5.54	5.64	5.54	100	0	0.0
22/01/2018	5.54	4,860	5.62	5.62	5.39	20	0	0.0
19/01/2018	5.62	4,840	5.54	5.69	5.39	3,810	0	0.0
18/01/2018	5.54	9,890	5.54	5.54	5.36	5,240	0	0.1
17/01/2018	5.54	3,910	5.54	5.59	5.39	30	0	0.0
16/01/2018	5.54	1,510	5.59	5.59	5.41	20	0	0.0
15/01/2018	5.59	30	5.59	5.69	5.54	20	0	0.0
12/01/2018	5.59	6,230	5.49	5.67	5.54	100	0	0.0
11/01/2018	5.49	64,100	5.49	5.67	5.49	30	15,770	-0.2
10/01/2018	5.49	8,920	5.49	5.67	5.49	30	2,600	-0.0
09/01/2018	5.49	8,540	5.64	5.67	5.39	70	2,500	-0.0
08/01/2018	5.64	2,120	5.59	5.69	5.49	110	0	0.0
05/01/2018	5.59	9,310	5.69	5.79	5.44	600	2,700	-0.0
04/01/2018	5.69	8,400	5.49	5.69	5.44	680	0	0.0
03/01/2018	5.49	19,640	5.49	5.54	5.44	10	230	-0.0
02/01/2018	5.49	180	5.54	5.59	5.49	40	0	0.0
29/12/2017	5.54	6,640	5.49	5.54	5.44	6,040	0	0.1
28/12/2017	5.49	6,930	5.54	5.54	5.36	570	0	0.0
27/12/2017	5.54	2,130	5.54	5.54	5.39	20	0	0.0
26/12/2017	5.54	40	5.54	5.54	5.39	0	0	0
25/12/2017	5.54	0	5.54	5.54	5.54	0	0	0
22/12/2017	5.54	7,070	5.54	5.54	5.39	970	0	0.0
21/12/2017	5.54	50	5.49	5.54	5.54	10	0	0.0
20/12/2017	5.49	7,450	5.54	5.54	5.44	0	0	0
19/12/2017	5.54	7,240	5.44	5.54	5.34	20	0	0.0
18/12/2017	5.44	11,550	5.44	5.44	5.29	20	9,980	-0.1
15/12/2017	5.44	14,660	5.49	5.59	5.44	0	0	0
14/12/2017	5.49	9,360	5.44	5.54	5.06	70	0	0.0
13/12/2017	5.44	18,770	5.49	5.51	5.11	660	15,900	-0.2
12/12/2017	5.49	3,360	5.49	5.49	5.39	0	0	0
11/12/2017	5.49	4,190	5.54	5.54	5.34	20	0	0.0
08/12/2017	5.54	1,050	5.54	5.54	5.44	610	0	0.0
07/12/2017	5.54	20	5.57	5.57	5.54	0	20	-0.0
06/12/2017	5.57	7,760	5.59	5.59	5.54	0	0	0
05/12/2017	5.59	8,300	5.54	5.67	5.44	600	0	0.0
04/12/2017	5.54	16,900	5.72	5.72	5.54	0	0	0
01/12/2017	5.72	2,820	5.72	5.72	5.54	10	0	0.0
30/11/2017	5.72	28,450	5.54	5.87	5.39	10,430	0	0.1
29/11/2017	5.54	35,470	5.54	5.54	5.39	1,150	0	0.0
28/11/2017	5.54	300	5.54	5.54	5.54	100	200	-0.0
27/11/2017	5.54	16,270	5.51	5.54	5.39	1,320	2,000	-0.0
24/11/2017	5.51	13,910	5.54	5.54	5.39	0	6,510	-0.1
23/11/2017	5.54	7,870	5.54	5.54	5.41	110	0	0.0
22/11/2017	5.54	15,540	5.59	5.59	5.34	20	0	0.0
21/11/2017	5.59	13,660	5.41	5.59	5.34	40	0	0.0
20/11/2017	5.41	10,070	5.64	5.72	5.41	20	1,780	-0.0
17/11/2017	5.64	150	5.54	5.67	5.44	30	0	0.0
16/11/2017	5.54	22,080	5.64	5.69	5.49	20	20,570	-0.2
15/11/2017	5.64	10,770	5.54	5.64	5.54	520	0	0.0
14/11/2017	5.54	23,220	5.59	5.69	5.39	490	6,920	-0.1
13/11/2017	5.59	12,900	5.54	5.69	5.49	530	2,470	-0.0
10/11/2017	5.54	49,360	5.54	5.69	5.39	6,620	14,040	-0.1
09/11/2017	5.54	15,600	5.69	5.69	5.54	2,010	3,580	-0.0
08/11/2017	5.69	8,890	5.57	5.69	5.54	7,390	2,660	0.1
07/11/2017	5.57	7,060	5.74	5.74	5.54	1,710	2,090	-0.0
06/11/2017	5.74	15,070	5.69	5.79	5.54	1,450	5,640	-0.0
03/11/2017	5.69	8,590	5.74	5.79	5.54	60	0	0.0
02/11/2017	5.74	740	5.74	5.89	5.69	30	280	-0.0
01/11/2017	5.74	18,330	5.94	5.94	5.74	10	0	0.0
31/10/2017	5.94	14,470	5.69	5.94	5.54	5,950	0	0.1
30/10/2017	5.69	18,580	5.69	5.74	5.54	40	0	0.0
27/10/2017	5.69	9,740	5.74	5.74	5.59	3,020	4,210	-0.0
26/10/2017	5.74	46,660	5.79	5.97	5.64	16,150	16,560	-0.0
25/10/2017	5.79	22,240	5.79	5.89	5.74	10,060	0	0.1
24/10/2017	5.79	38,610	5.79	5.84	5.64	10,610	29,190	-0.2
23/10/2017	5.79	22,600	5.87	5.99	5.49	6,520	9,710	-0.0
20/10/2017	5.87	4,370	5.89	5.89	5.64	110	0	0.0
19/10/2017	5.89	15,890	5.94	6.02	5.69	140	2,000	-0.0
18/10/2017	5.94	51,170	5.64	5.97	5.69	50	12,240	-0.1
17/10/2017	5.64	38,650	5.59	5.69	5.44	90	11,100	-0.1
16/10/2017	5.59	5,530	5.49	5.79	5.54	5,520	0	0.1
13/10/2017	5.49	2,780	5.54	5.54	5.36	20	0	0.0
12/10/2017	5.54	120	5.49	5.64	5.36	30	0	0.0
11/10/2017	5.49	620	5.59	5.59	5.39	220	20	0.0
10/10/2017	5.59	1,580	5.59	5.64	5.39	30	0	0.0
09/10/2017	5.59	6,430	5.54	5.59	5.59	6,410	0	0.1
06/10/2017	5.54	0	5.54	5.54	5.54	0	0	0
05/10/2017	5.54	6,010	5.54	5.59	5.46	0	0	0
04/10/2017	5.54	0	5.54	5.54	5.54	0	0	0
03/10/2017	5.54	5,530	5.59	5.59	5.29	510	0	0.0
02/10/2017	5.59	370	5.62	5.64	5.34	70	0	0.0
29/09/2017	5.62	9,880	5.54	5.62	5.36	9,090	0	0.1
28/09/2017	5.54	350	5.36	5.59	5.34	30	0	0.0
27/09/2017	5.36	19,820	5.64	5.64	5.36	60	17,000	-0.2
26/09/2017	5.64	590	5.69	5.69	5.54	240	10	0.0
25/09/2017	5.69	5,750	5.64	5.99	5.44	2,990	0	0.0
22/09/2017	5.64	5,620	5.54	5.89	5.39	4,720	0	0.1
21/09/2017	5.54	8,470	5.54	5.54	5.39	7,630	8,430	-0.0
20/09/2017	5.54	4,570	5.54	5.54	5.39	120	4,440	-0.0
19/09/2017	5.54	5,810	5.54	5.64	5.36	4,920	0	0.1
18/09/2017	5.54	1,990	5.39	5.64	5.44	1,340	0	0.0
15/09/2017	5.39	10,530	5.54	5.54	5.36	4,420	4,750	-0.0
14/09/2017	5.54	5,000	5.49	5.54	5.39	600	0	0.0
13/09/2017	5.49	7,100	5.49	5.49	5.49	5,000	0	0.1
12/09/2017	5.49	70	5.54	5.54	5.39	20	0	0.0
11/09/2017	5.54	1,020	5.54	5.54	5.41	10	0	0.0
08/09/2017	5.54	13,930	5.54	5.54	5.34	11,620	0	0.1
07/09/2017	5.54	4,630	5.59	5.59	5.44	100	0	0.0
06/09/2017	5.59	6,370	5.54	5.59	5.49	5,240	0	0.1
05/09/2017	5.54	8,470	5.59	5.59	5.49	5,000	0	0.1

Page:
<<
17
18
19
>>

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

CTCP Dây và Cáp Điện Taya Việt Nam (tya)

THỐNG KÊ GIAO DỊCH