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)
12/04/2017
5.19
 56,040 5.10 5.33 4.97 60 8,090 -0.1
11/04/2017
5.10
 46,260 5.06 5.10 4.97 0 20,000 -0.2
10/04/2017
5.06
 44,050 4.97 5.15 4.81 20 20,000 -0.2
07/04/2017
4.97
 16,350 4.99 4.99 4.85 3,520 170 0.0
05/04/2017
4.99
 39,780 4.92 5.15 4.85 1,600 3,250 -0.0
04/04/2017
4.92
 73,240 5.17 5.17 4.92 30 2,500 -0.0
03/04/2017
5.17
 25,940 5.08 5.22 4.97 40 0 0.0
31/03/2017
5.08
 36,770 5.38 5.38 5.06 390 0 0.0
30/03/2017
5.38
 118,630 5.38 5.74 5.38 0 10,000 -0.1
29/03/2017
5.38
 140,420 5.04 5.38 5.22 0 21,500 -0.3
28/03/2017
5.04
 99,340 4.72 5.04 4.72 10 10,190 -0.1
27/03/2017
4.72
 64,760 4.72 4.81 4.72 10 12,600 -0.1
24/03/2017
4.72
 14,310 4.69 4.74 4.63 1,170 0 0.0
23/03/2017
4.69
 8,380 4.69 4.74 4.58 2,040 0 0.0
22/03/2017
4.69
 9,510 4.65 4.88 4.60 2,230 0 0.0
21/03/2017
4.65
 6,970 4.69 4.69 4.60 20 20 0
20/03/2017
4.69
 6,120 4.72 4.72 4.60 910 0 0.0
17/03/2017
4.72
 40,830 4.72 4.72 4.56 24,170 0 0.2
16/03/2017
4.72
 7,740 4.74 4.74 4.60 110 0 0.0
15/03/2017
4.74
 5,440 4.65 4.76 4.60 30 5,380 -0.1
14/03/2017
4.65
 2,970 4.69 4.69 4.53 10 0 0.0
13/03/2017
4.69
 25,830 4.58 4.78 4.56 11,820 0 0.1
10/03/2017
4.58
 34,740 4.74 4.74 4.58 10,000 0 0.1
09/03/2017
4.74
 3,080 4.76 4.78 4.63 0 0 0
08/03/2017
4.76
 9,810 4.76 4.78 4.60 9,580 0 0.1
07/03/2017
4.76
 1,100 4.67 4.76 4.76 940 0 0.0
06/03/2017
4.67
 7,480 4.56 4.78 4.42 1,520 0 0.0
03/03/2017
4.56
 14,230 4.78 4.78 4.56 6,130 0 0.1
02/03/2017
4.78
 6,180 4.78 4.78 4.63 4,440 0 0.0
01/03/2017
4.78
 31,770 4.74 4.81 4.69 19,990 1,000 0.2
28/02/2017
4.74
 18,400 4.78 4.83 4.74 15,200 1,000 0.2
27/02/2017
4.78
 7,740 4.63 4.78 4.58 7,630 1,000 0.1
24/02/2017
4.63
 28,870 4.69 4.83 4.63 5,730 0 0.1
23/02/2017
4.69
 34,330 4.72 4.78 4.65 16,210 1,000 0.2
22/02/2017
4.72
 43,030 4.69 4.74 4.69 23,530 1,000 0.2
21/02/2017
4.69
 41,300 4.78 4.88 4.65 14,410 10,000 0.0
20/02/2017
4.78
 79,230 4.51 4.81 4.47 26,070 23,300 0.0
17/02/2017
4.51
 116,940 4.69 4.69 4.47 10,000 45,270 -0.4
16/02/2017
4.69
 26,830 4.78 4.78 4.69 1,000 0 0.0
15/02/2017
4.78
 16,640 4.85 4.85 4.74 0 10 -0.0
14/02/2017
4.85
 29,590 4.88 4.97 4.74 30 0 0.0
13/02/2017
4.88
 2,380 4.83 4.97 4.69 20 0 0.0
10/02/2017
4.83
 60,720 4.83 4.97 4.72 10 0 0.0
09/02/2017
4.83
 8,320 4.94 4.94 4.83 5,500 0 0.1
08/02/2017
4.94
 7,010 4.94 4.94 4.78 10 0 0.0
07/02/2017
4.94
 25,590 4.78 5.06 4.78 5,790 0 0.1
06/02/2017
4.78
 20,050 4.92 4.92 4.74 90 3,000 -0.0
03/02/2017
4.92
 68,120 4.83 4.92 4.74 6,320 29,000 -0.2
02/02/2017
4.83
 18,780 4.97 5.10 4.83 1,710 2,000 -0.0
25/01/2017
4.97
 67,810 4.72 4.97 4.60 30 0 0.0
24/01/2017
4.72
 40,560 4.65 4.85 4.60 10,640 0 0.1
23/01/2017
4.65
 56,340 4.74 4.74 4.47 30,000 10 0.3
20/01/2017
4.74
 17,830 4.81 4.88 4.51 2,010 0 0.0
19/01/2017
4.81
 340,780 4.97 4.97 4.63 15,010 0 0.2
18/01/2017
4.97
 43,980 5.31 5.33 4.97 270 0 0.0
17/01/2017
5.31
 53,560 5.35 5.38 5.24 8,220 0 0.1
16/01/2017
5.35
 15,990 5.56 5.56 5.29 20 0 0.0
13/01/2017
5.56
 70,850 5.56 5.74 5.38 11,830 0 0.1
12/01/2017
5.56
 211,140 5.26 5.63 5.33 2,000 0 0.0
11/01/2017
5.26
 84,650 4.92 5.26 4.92 2,020 0 0.0
10/01/2017
4.92
 94,930 4.83 4.94 4.74 10,170 0 0.1
09/01/2017
4.83
 24,530 4.78 4.99 4.78 8,880 0 0.1
06/01/2017
4.78
 35,840 4.74 4.83 4.74 700 0 0.0
05/01/2017
4.74
 31,300 4.74 4.78 4.67 30 2,500 -0.0
04/01/2017
4.74
 20,810 4.76 4.83 4.69 0 0 0
03/01/2017
4.76
 27,610 4.83 4.97 4.74 790 0 0.0
30/12/2016
4.83
 18,370 4.81 4.92 4.81 9,190 0 0.1
29/12/2016
4.81
 25,930 4.92 4.97 4.81 10,100 0 0.1
28/12/2016
4.92
 2,400 4.92 4.92 4.78 10 0 0.0
27/12/2016
4.92
 14,660 4.74 4.92 4.74 50 0 0.0
26/12/2016
4.74
 29,190 4.92 5.01 4.74 9,130 1,800 0.1
23/12/2016
4.92
 57,500 5.01 5.10 4.83 33,010 0 0.4
22/12/2016
5.01
 57,940 5.01 5.24 4.97 13,640 0 0.2
21/12/2016
5.01
 31,010 4.92 5.24 4.78 8,340 20 0.1
20/12/2016
4.92
 84,830 5.29 5.29 4.92 1,050 0 0.0
19/12/2016
5.29
 48,940 5.29 5.42 5.15 1,810 0 0.0
16/12/2016
5.29
 35,990 5.45 5.70 5.29 420 0 0.0
15/12/2016
5.45
 100,970 5.10 5.45 5.19 10 0 0.0
14/12/2016
5.10
 250,970 4.78 5.10 4.51 29,490 0 0.3
13/12/2016
4.78
 177,620 5.13 5.33 4.78 34,650 0 0.4
12/12/2016
5.13
 131,090 5.49 5.49 5.13 20 0 0.0
09/12/2016
5.49
 26,290 5.83 5.92 5.49 5,010 0 0.1
08/12/2016
5.83
 10,430 6.06 6.11 5.83 0 0 0
07/12/2016
6.06
 3,580 5.92 6.15 5.83 810 0 0.0
06/12/2016
5.92
 17,350 6.11 6.27 5.83 50 0 0.0
05/12/2016
6.11
 8,810 6.06 6.29 5.88 1,560 0 0.0
02/12/2016
6.06
 3,470 6.06 6.15 5.74 1,330 0 0.0
01/12/2016
6.06
 46,240 6.33 6.33 5.90 6,740 0 0.1
30/11/2016
6.33
 31,650 5.97 6.33 5.88 20,980 780 0.3
29/11/2016
5.97
 72,960 5.99 6.33 5.92 37,960 20 0.5
28/11/2016
5.99
 50,160 6.43 6.79 5.99 120 0 0.0
25/11/2016
6.43
 14,100 6.81 6.81 6.43 10 0 0.0
24/11/2016
6.81
 2,170 6.74 6.93 6.65 100 0 0.0
23/11/2016
6.74
 7,400 6.93 6.93 6.74 980 0 0.0
22/11/2016
6.93
 27,850 6.74 6.93 6.58 3,850 0 0.1
21/11/2016
6.74
 11,290 6.65 7.11 6.52 40 0 0.0
18/11/2016
6.65
 20,710 6.74 6.74 6.56 10 0 0.0
17/11/2016
6.74
 7,340 6.77 6.81 6.54 2,380 0 0.0
16/11/2016
6.77
 28,150 6.84 6.84 6.47 0 0 0
15/11/2016
6.84
 6,270 6.88 6.97 6.70 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |