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
(2024-10-16) 		0.95 7.45% 465,400 30,600 0.4
12.55
14.20
13.70
2 tháng
(2024-09-16) 		1 7.87% 533,800 22,600 0.3
12.20
14.20
13.70
3 tháng
(2024-08-19) 		0.80 6.20% 617,400 1,500 0.0
12.20
14.20
13.70
6 tháng
(2024-05-20) 		3.59 35.56% 1,338,800 -21,700 -0.2
9.96
14.20
13.70
12 tháng
(2023-11-21) 		3.84 38.92% 1,819,500 -101,200 -1.0
9.13
14.20
13.70
24 tháng
(2022-11-28) 		2.58 23.21% 4,679,800 -152,435 -1.2
9.13
14.20
13.70
36 tháng
(2021-12-01) 		-4.19 -23.41% 10,350,300 -751,696 -10.7
9.13
17.89
13.70
60 tháng
(2019-12-12) 		4.14 43.38% 35,135,260 -361,696 -0.3
7.44
18.24
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
5.59
 580 5.59 5.59 5.59 0 0 0
31/08/2017
5.59
 2,050 5.49 5.64 5.59 2,040 0 0.0
30/08/2017
5.49
 8,240 5.64 5.94 5.49 5,970 0 0.1
29/08/2017
5.64
 1,520 5.69 5.69 5.36 350 0 0.0
28/08/2017
5.69
 0 5.69 5.69 5.69 0 0 0
25/08/2017
5.69
 1,190 5.69 5.69 5.54 1,180 0 0.0
24/08/2017
5.69
 550 5.69 5.69 5.39 30 0 0.0
23/08/2017
5.69
 3,910 5.69 5.69 5.49 540 60 0.0
22/08/2017
5.69
 70 5.69 5.69 5.54 30 0 0.0
21/08/2017
5.69
 320 5.79 5.79 5.59 200 0 0.0
18/08/2017
5.79
 36,770 5.64 5.79 5.54 36,720 0 0.4
17/08/2017
5.64
 27,320 5.54 5.74 5.39 13,230 0 0.1
16/08/2017
5.54
 20,010 5.79 5.79 5.54 9,730 1,150 0.1
15/08/2017
5.79
 14,910 5.79 6.04 5.54 1,630 13,260 -0.1
14/08/2017
5.79
 21,120 5.79 5.79 5.54 14,760 0 0.2
11/08/2017
5.79
 28,470 5.64 6.02 5.49 18,880 0 0.2
10/08/2017
5.64
 20,440 5.82 5.89 5.64 16,540 0 0.2
09/08/2017
5.82
 17,640 5.74 6.12 5.59 12,580 40 0.1
08/08/2017
5.74
 48,690 5.79 5.84 5.59 35,520 16,010 0.2
07/08/2017
5.79
 39,610 5.84 5.84 5.54 36,120 0 0.4
04/08/2017
5.84
 2,000 5.79 5.84 5.79 2,000 0 0.0
03/08/2017
5.79
 38,240 5.74 5.84 5.64 29,550 40 0.3
02/08/2017
5.74
 120,290 5.59 5.79 5.62 40,480 22,810 0.2
01/08/2017
5.59
 38,920 5.46 5.59 5.46 27,470 0 0.3
31/07/2017
5.46
 38,280 5.46 5.54 5.34 35,980 0 0.4
28/07/2017
5.46
 59,570 5.26 5.46 5.09 33,670 710 0.3
27/07/2017
5.26
 38,280 5.29 5.29 5.09 14,310 0 0.1
26/07/2017
5.29
 16,880 5.39 5.39 5.14 4,990 0 0.1
25/07/2017
5.39
 91,430 5.44 5.49 5.06 31,370 0 0.3
24/07/2017
5.44
 49,760 5.44 5.64 5.06 20,320 0 0.2
21/07/2017
5.44
 68,130 5.16 5.51 5.19 20,330 0 0.2
20/07/2017
5.16
 3,820 5.16 5.19 5.04 720 0 0.0
19/07/2017
5.16
 4,080 5.09 5.21 5.04 50 0 0.0
18/07/2017
5.09
 6,970 5.14 5.26 5.04 110 0 0.0
17/07/2017
5.14
 2,960 5.24 5.24 5.09 0 0 0
14/07/2017
5.24
 18,850 5.04 5.24 5.11 10,220 0 0.1
13/07/2017
5.04
 8,510 5.09 5.21 5.03 40 800 -0.0
12/07/2017
5.09
 14,210 5.09 5.14 5.04 3,000 3,520 -0.0
11/07/2017
5.09
 10,020 5.09 5.16 5.04 10 5,000 -0.1
10/07/2017
5.09
 18,790 5.14 5.24 5.09 10 770 -0.0
07/07/2017
5.14
 27,540 5.14 5.29 5.11 11,610 0 0.1
06/07/2017
5.14
 17,040 5.21 5.26 5.09 5,160 0 0.1
05/07/2017
5.21
 8,630 5.04 5.24 4.99 1,060 0 0.0
04/07/2017
5.04
 11,560 5.19 5.24 5.04 2,060 0 0.0
03/07/2017
5.19
 4,120 5.14 5.29 5.04 270 0 0.0
30/06/2017
5.14
 12,330 5.14 5.14 5.04 7,770 5,000 0.0
29/06/2017
5.14
 4,440 5.14 5.14 5.04 1,120 0 0.0
28/06/2017
5.14
 6,730 5.14 5.14 5.03 140 0 0.0
27/06/2017
5.14
 48,680 5.19 5.19 4.94 2,330 15,910 -0.1
26/06/2017
5.19
 40,810 5.19 5.34 5.04 120 0 0.0
23/06/2017
5.19
 1,080 5.16 5.34 5.09 30 0 0.0
22/06/2017
5.16
 28,440 5.16 5.29 5.01 530 0 0.0
21/06/2017
5.16
 13,580 5.29 5.29 5.14 0 0 0
20/06/2017
5.29
 17,370 5.34 5.39 5.21 10 600 -0.0
19/06/2017
5.34
 10,920 5.36 5.54 5.31 320 0 0.0
16/06/2017
5.36
 15,680 5.39 5.49 5.34 7,780 0 0.1
15/06/2017
5.39
 30,080 5.36 5.44 5.29 230 0 0.0
14/06/2017
5.36
 24,700 5.54 5.54 5.36 30 0 0.0
13/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2017
5.54
 36,140 5.74 5.79 5.49 230 0 0.0
12/06/2017
5.74
 44,350 5.65 5.74 5.47 580 0 0.0
09/06/2017
5.65
 19,520 5.65 5.70 5.56 0 0 0
08/06/2017
5.65
 81,750 5.56 5.74 5.51 0 5,000 -0.1
07/06/2017
5.56
 22,230 5.65 5.65 5.51 0 0 0
06/06/2017
5.65
 45,610 5.70 5.70 5.47 850 0 0.0
05/06/2017
5.70
 39,780 5.86 5.86 5.65 50 2,900 -0.0
02/06/2017
5.86
 121,120 5.54 5.88 5.65 10 2,100 -0.0
01/06/2017
5.54
 164,080 5.19 5.54 5.15 120 0 0.0
31/05/2017
5.19
 63,850 4.92 5.26 5.04 2,560 4,720 -0.0
30/05/2017
4.92
 45,920 5.04 5.04 4.92 520 10,990 -0.1
29/05/2017
5.04
 11,130 5.06 5.19 4.92 170 5,000 -0.1
26/05/2017
5.06
 5,110 5.08 5.08 4.99 0 10 -0.0
25/05/2017
5.08
 15,470 5.08 5.08 4.97 9,550 6,570 0.0
24/05/2017
5.08
 22,170 4.97 5.15 4.94 2,000 0 0.0
23/05/2017
4.97
 23,980 5.15 5.15 4.97 0 0 0
22/05/2017
5.15
 25,430 5.19 5.24 5.01 270 0 0.0
19/05/2017
5.19
 26,790 5.10 5.19 4.97 5,180 0 0.1
18/05/2017
5.10
 11,140 5.06 5.10 5.01 0 0 0
17/05/2017
5.06
 30,680 4.99 5.08 4.97 0 0 0
16/05/2017
4.99
 9,620 5.01 5.01 4.92 40 100 -0.0
15/05/2017
5.01
 18,890 5.01 5.01 4.88 40 1,150 -0.0
12/05/2017
5.01
 2,680 4.99 5.06 4.92 80 600 -0.0
11/05/2017
4.99
 26,090 5.01 5.01 4.94 0 0 0
10/05/2017
5.01
 28,220 5.01 5.06 4.92 2,020 0 0.0
09/05/2017
5.01
 14,520 4.97 5.19 4.94 4,910 0 0.1
08/05/2017
4.97
 7,990 5.01 5.01 4.92 10 0 0.0
05/05/2017
5.01
 27,150 5.06 5.06 4.88 0 0 0
04/05/2017
5.06
 18,000 5.10 5.10 4.90 9,170 0 0.1
03/05/2017
5.10
 20,120 5.10 5.19 4.83 3,610 0 0.0
28/04/2017
5.10
 15,360 5.10 5.15 4.99 1,010 0 0.0
27/04/2017
5.10
 10,530 5.01 5.22 4.90 6,660 0 0.1
26/04/2017
5.01
 11,310 5.10 5.10 4.78 960 0 0.0
25/04/2017
5.10
 12,070 5.01 5.19 4.92 4,900 0 0.1
24/04/2017
5.01
 42,930 4.92 5.01 4.69 20 0 0.0
21/04/2017
4.92
 28,220 4.97 5.01 4.83 120 0 0.0
20/04/2017
4.97
 19,550 5.01 5.01 4.83 0 0 0
19/04/2017
5.01
 19,690 4.88 5.01 4.83 2,120 0 0.0
18/04/2017
4.88
 22,550 4.83 5.01 4.78 10 0 0.0
17/04/2017
4.83
 16,110 4.97 5.01 4.83 20 1,200 -0.0
14/04/2017
4.97
 73,570 4.92 5.19 4.85 30 0 0.0
13/04/2017
4.92
 40,550 5.19 5.19 4.92 3,860 280 0.0

Chính sách bảo mật | Điều khoản sử dụng |