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)
14/11/2016
6.88
 3,610 6.97 6.97 6.79 610 0 0.0
11/11/2016
6.97
 8,120 7.06 7.06 6.74 850 2,000 -0.0
10/11/2016
7.06
 13,680 6.70 7.06 6.70 10 0 0.0
09/11/2016
6.70
 40,320 6.88 7.04 6.40 50 0 0.0
08/11/2016
6.88
 14,460 6.95 6.97 6.88 0 110 -0.0
07/11/2016
6.95
 4,760 7.06 7.20 6.88 20 0 0.0
04/11/2016
7.06
 8,300 6.90 7.06 6.88 5,580 0 0.1
03/11/2016
6.90
 54,040 6.88 7.06 6.84 45,140 500 0.7
02/11/2016
6.88
 34,440 7.15 7.20 6.88 10 0 0.0
01/11/2016
7.15
 30,850 7.34 7.34 7.11 380 9,500 -0.1
31/10/2016
7.34
 5,800 7.38 7.56 7.15 10 0 0.0
28/10/2016
7.38
 11,100 7.29 7.50 7.15 5,070 0 0.1
27/10/2016
7.29
 37,670 7.43 7.61 7.15 40 0 0.0
26/10/2016
7.43
 14,680 7.47 7.52 7.29 6,800 1,150 0.1
25/10/2016
7.47
 26,630 7.27 7.47 7.20 510 0 0.0
24/10/2016
7.27
 73,660 7.52 7.52 7.27 0 0 0
21/10/2016
7.52
 55,890 7.84 7.84 7.52 30 0 0.0
20/10/2016
7.84
 13,820 7.88 8.16 7.77 3,020 0 0.1
19/10/2016
7.88
 91,240 7.88 8.02 7.70 0 0 0
18/10/2016
7.88
 132,440 8.02 8.02 7.66 20 0 0.0
17/10/2016
8.02
 45,690 8.11 8.38 7.91 40 0 0.0
14/10/2016
8.11
 23,920 8.07 8.20 8.02 10 0 0.0
13/10/2016
8.07
 34,470 8.20 8.25 7.97 60 0 0.0
12/10/2016
8.20
 73,340 8.61 8.61 8.11 4,170 0 0.1
11/10/2016
8.61
 44,340 8.66 8.66 8.07 140 0 0.0
10/10/2016
8.66
 31,900 8.79 9.02 8.43 10 0 0.0
07/10/2016
8.79
 114,560 8.43 8.89 8.43 0 0 0
06/10/2016
8.43
 34,430 8.50 8.57 8.36 20 0 0.0
05/10/2016
8.50
 46,410 8.57 8.66 8.50 0 0 0
04/10/2016
8.57
 100,780 8.57 8.84 8.48 0 0 0
03/10/2016
8.57
 123,870 8.43 8.66 8.43 1,000 10 0.0
30/09/2016
8.43
 130,690 8.07 8.57 8.02 0 0 0
29/09/2016
8.07
 10,700 8.07 8.16 7.97 0 0 0
28/09/2016
8.07
 31,180 7.97 8.11 7.75 230 0 0.0
27/09/2016
7.97
 16,040 7.97 8.09 7.88 350 0 0.0
26/09/2016
7.97
 25,450 8.16 8.25 7.88 30 0 0.0
23/09/2016
8.16
 17,090 8.11 8.34 8.16 20 0 0.0
22/09/2016
8.11
 54,950 7.79 8.25 7.84 570 0 0.0
21/09/2016
7.79
 37,430 7.84 7.93 7.75 20 0 0.0
20/09/2016
7.84
 11,400 7.84 7.88 7.84 0 0 0
19/09/2016
7.84
 25,180 7.75 8.16 7.66 90 0 0.0
16/09/2016
7.75
 15,880 7.75 7.84 7.52 2,950 0 0.1
15/09/2016
7.75
 18,290 7.79 7.93 7.70 12,120 0 0.2
14/09/2016
7.79
 67,980 7.75 7.88 7.56 10,020 0 0.2
13/09/2016
7.75
 44,920 7.88 7.88 7.70 18,850 0 0.3
12/09/2016
7.88
 23,050 7.93 8.11 7.75 9,840 0 0.2
09/09/2016
7.93
 21,870 8.07 8.20 7.93 3,680 0 0.1
08/09/2016
8.07
 34,300 8.02 8.07 7.84 3,620 0 0.1
07/09/2016
8.02
 13,060 8.02 8.02 7.84 3,620 0 0.1
06/09/2016
8.02
 33,440 7.97 8.07 7.84 7,210 530 0.1
05/09/2016
7.97
 37,160 7.97 8.11 7.75 30 0 0.0
01/09/2016
7.97
 38,530 7.84 8.07 7.79 6,200 0 0.1
31/08/2016
7.84
 27,870 7.75 7.93 7.70 3,690 0 0.1
30/08/2016
7.75
 37,980 7.70 8.02 7.70 3,630 0 0.1
29/08/2016
7.70
 66,580 7.97 7.97 7.70 3,600 0 0.1
26/08/2016
7.97
 23,040 8.11 8.11 7.93 6,600 0 0.1
25/08/2016
8.11
 50,720 8.11 8.11 7.97 3,600 0 0.1
24/08/2016
8.11
 27,900 8.11 8.16 7.97 3,610 400 0.1
23/08/2016
8.11
 78,360 8.20 8.34 8.02 7,210 0 0.1
22/08/2016
8.20
 43,980 8.52 8.52 8.20 60 0 0.0
19/08/2016
8.52
 63,460 8.34 8.61 8.29 21,780 0 0.4
18/08/2016
8.34
 29,720 8.57 8.57 8.34 8,600 600 0.1
17/08/2016
8.57
 157,980 8.11 8.61 7.79 21,930 0 0.4
16/08/2016
8.11
 39,520 8.02 8.16 8.02 5,130 0 0.1
15/08/2016
8.02
 20,640 7.97 8.07 7.88 3,600 0 0.1
12/08/2016
7.97
 33,200 8.07 8.20 7.75 4,260 0 0.1
11/08/2016
8.07
 26,360 7.97 8.11 7.93 3,600 0 0.1
10/08/2016
7.97
 34,780 7.93 8.02 7.79 3,610 0 0.1
09/08/2016
7.93
 46,640 7.47 7.93 7.61 0 0 0
08/08/2016
7.47
 45,200 7.15 7.61 7.15 11,550 0 0.2
05/08/2016
7.15
 52,690 7.43 7.47 6.97 7,500 0 0.1
04/08/2016
7.43
 25,040 7.66 7.75 7.43 1,600 0 0.0
03/08/2016
7.66
 55,680 7.84 7.84 7.61 3,000 0 0.1
02/08/2016
7.84
 97,070 8.29 8.29 7.79 3,040 0 0.1
01/08/2016
8.29
 8,430 8.38 8.48 8.29 3,000 0 0.1
29/07/2016
8.38
 15,940 8.29 8.38 8.20 1,250 0 0.0
28/07/2016
8.29
 104,800 8.29 8.38 8.16 1,360 0 0.0
27/07/2016
8.29
 13,530 8.25 8.38 8.20 520 0 0.0
26/07/2016
8.25
 45,440 8.38 8.43 8.25 20 0 0.0
25/07/2016
8.38
 10,460 8.38 8.52 8.25 50 0 0.0
22/07/2016
8.38
 28,860 8.52 8.57 8.20 10 0 0.0
21/07/2016
8.52
 16,750 8.70 8.84 8.43 10 0 0.0
20/07/2016
8.70
 63,850 8.29 8.84 8.16 40 1,500 -0.0
19/07/2016
8.29
 56,990 8.02 8.38 8.02 30 0 0.0
18/07/2016
8.02
 41,020 8.16 8.38 7.93 50 1,000 -0.0
15/07/2016
8.16
 56,960 8.48 8.48 8.11 8,400 1,000 0.1
14/07/2016
8.48
 26,510 8.48 8.61 8.25 10 0 0.0
13/07/2016
8.48
 67,290 8.52 8.84 8.20 330 6,000 -0.1
12/07/2016
8.52
 72,110 8.66 8.75 8.34 4,340 1,000 0.1
11/07/2016
8.66
 168,450 9.30 9.30 8.66 0 820 -0.0
08/07/2016
9.30
 132,940 9.30 9.52 8.84 10 15,000 -0.3
07/07/2016
9.30
 82,430 9.39 9.61 9.30 400 0 0.0
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/07/2016
9.39
 81,240 9.07 9.71 9.11 0 0 0
05/07/2016
9.07
 128,460 8.58 9.16 8.70 0 9,180 -0.2
04/07/2016
8.58
 115,370 8.16 8.62 8.29 70 30,280 -0.6
01/07/2016
8.16
 91,530 7.87 8.29 7.79 0 6,500 -0.1
30/06/2016
7.87
 84,350 7.95 8.16 7.79 0 0 0
29/06/2016
7.95
 72,170 7.87 8.08 7.79 0 0 0
28/06/2016
7.87
 120,120 8.08 8.08 7.71 0 0 0
27/06/2016
8.08
 24,310 8.00 8.08 7.71 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |