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)
24/06/2016
8.00
 132,350 7.71 8.16 7.17 1,090 2,740 -0.0
23/06/2016
7.71
 273,770 7.21 7.71 7.21 2,000 75,380 -1.4
22/06/2016
7.21
 45,940 7.42 7.42 7.21 0 0 0
21/06/2016
7.42
 47,060 7.17 7.42 7.13 10 0 0.0
20/06/2016
7.17
 67,800 7.13 7.25 7.04 6,320 0 0.1
17/06/2016
7.13
 107,210 7.25 7.25 7.04 15,000 0 0.3
16/06/2016
7.25
 35,300 7.29 7.42 7.25 0 0 0
15/06/2016
7.29
 79,340 7.42 7.42 7.25 0 0 0
14/06/2016
7.42
 102,280 7.29 7.58 7.25 0 34,060 -0.6
13/06/2016
7.29
 31,780 7.25 7.37 7.13 70 1,000 -0.0
10/06/2016
7.25
 62,480 7.33 7.46 7.17 0 0 0
09/06/2016
7.33
 75,410 7.25 7.33 7.21 30 0 0.0
08/06/2016
7.25
 51,830 7.13 7.33 7.13 10 0 0.0
07/06/2016
7.13
 63,490 7.25 7.42 7.13 0 1,760 -0.0
06/06/2016
7.25
 92,540 6.96 7.37 6.96 430 1,000 -0.0
03/06/2016
6.96
 137,720 6.79 6.96 6.67 20 1,970 -0.0
02/06/2016
6.79
 62,630 7.00 7.00 6.79 0 0 0
01/06/2016
7.00
 29,180 7.04 7.04 6.84 0 1,270 -0.0
31/05/2016
7.04
 42,620 7.04 7.08 6.92 0 0 0
30/05/2016
7.04
 53,640 7.13 7.17 6.96 0 0 0
27/05/2016
7.13
 77,350 6.96 7.13 6.84 40 0 0.0
26/05/2016
6.96
 101,870 7.04 7.17 6.88 20 0 0.0
25/05/2016
7.04
 40,210 7.04 7.08 6.92 0 0 0
24/05/2016
7.04
 149,290 7.00 7.37 6.92 0 38,580 -0.7
23/05/2016
7.00
 118,550 6.75 7.00 6.63 0 3,990 -0.1
20/05/2016
6.75
 130,920 6.55 6.79 6.38 140 1,350 -0.0
19/05/2016
6.55
 55,990 6.63 6.63 6.42 510 110 0.0
18/05/2016
6.63
 69,160 6.30 6.71 6.30 12,520 2,000 0.2
17/05/2016
6.30
 115,990 6.38 6.42 6.26 17,620 0 0.3
16/05/2016
6.38
 53,640 6.38 6.42 6.30 20 0 0.0
13/05/2016
6.38
 96,470 6.30 6.38 6.26 10,440 1,000 0.1
12/05/2016
6.30
 108,210 6.21 6.55 6.21 10,370 0 0.2
11/05/2016
6.21
 73,410 6.38 6.38 6.21 120 0 0.0
10/05/2016
6.38
 137,740 6.13 6.50 6.09 23,320 0 0.3
09/05/2016
6.13
 248,370 5.92 6.21 5.92 94,760 0 1.4
06/05/2016
5.92
 150,540 5.63 6.01 5.63 10,950 0 0.2
05/05/2016
5.63
 68,820 5.68 5.72 5.59 25,580 1,000 0.3
04/05/2016
5.68
 68,060 5.63 5.76 5.55 17,720 0 0.2
29/04/2016
5.63
 29,140 5.59 5.72 5.51 0 0 0
28/04/2016
5.59
 99,180 5.47 5.76 5.51 1,060 0 0.0
27/04/2016
5.47
 49,120 5.47 5.80 5.47 380 0 0.0
26/04/2016
5.47
 119,480 5.55 5.63 5.47 0 0 0
25/04/2016
5.55
 206,520 5.30 5.63 5.39 0 19,000 -0.3
22/04/2016
5.30
 139,160 5.30 5.39 5.26 0 0 0
21/04/2016
5.30
 48,100 5.10 5.30 5.18 0 0 0
20/04/2016
5.10
 111,940 4.97 5.22 4.97 30 0 0.0
19/04/2016
4.97
 85,690 4.93 5.14 4.93 18,890 0 0.2
15/04/2016
4.93
 11,340 5.01 5.05 4.93 6,500 0 0.1
14/04/2016
5.01
 78,610 5.10 5.10 4.93 1,800 31,540 -0.4
13/04/2016
5.10
 37,460 5.01 5.18 4.97 4,830 0 0.1
12/04/2016
5.01
 27,470 5.14 5.22 5.01 2,000 6,930 -0.1
11/04/2016
5.14
 144,050 4.81 5.14 4.93 7,000 0 0.1
08/04/2016
4.81
 34,360 4.72 4.85 4.68 100 0 0.0
07/04/2016
4.72
 10,950 4.76 4.81 4.72 0 0 0
06/04/2016
4.76
 29,410 4.89 4.93 4.72 120 0 0.0
05/04/2016
4.89
 44,720 4.81 4.97 4.68 17,460 0 0.2
04/04/2016
4.81
 36,950 4.68 4.85 4.60 15,590 0 0.2
01/04/2016
4.68
 137,280 4.97 4.97 4.64 28,390 0 0.3
31/03/2016
4.97
 90,650 5.10 5.10 4.81 7,030 0 0.1
30/03/2016
5.10
 42,330 4.97 5.18 4.89 200 0 0.0
29/03/2016
4.97
 113,240 5.01 5.26 4.89 610 1,000 -0.0
28/03/2016
5.01
 250,730 5.34 5.34 5.01 5,000 1,500 0.0
25/03/2016
5.34
 60,840 5.26 5.39 5.14 0 0 0
24/03/2016
5.26
 132,380 5.43 5.55 5.05 3,070 85,000 -1.1
23/03/2016
5.43
 85,450 5.55 5.63 5.39 30 25,000 -0.3
22/03/2016
5.55
 198,310 5.26 5.59 5.22 1,240 50,000 -0.6
21/03/2016
5.26
 60,990 5.34 5.63 5.22 60 0 0.0
18/03/2016
5.34
 91,080 5.51 5.55 5.34 0 10,500 -0.1
17/03/2016
5.51
 119,310 5.51 5.80 5.43 1,030 36,500 -0.5
16/03/2016
5.51
 73,400 5.39 5.55 5.30 1,930 0 0.0
15/03/2016
5.39
 89,590 5.63 5.63 5.34 1,370 0 0.0
14/03/2016
5.63
 295,550 5.39 5.72 5.63 0 144,000 -2.0
11/03/2016
5.39
 422,210 5.05 5.39 5.05 30 87,000 -1.1
10/03/2016
5.05
 120,860 4.93 5.05 4.89 500 68,000 -0.8
09/03/2016
4.93
 60,950 4.93 5.05 4.89 0 34,860 -0.4
08/03/2016
4.93
 49,810 4.85 4.93 4.76 20 0 0.0
07/03/2016
4.85
 52,350 5.05 5.05 4.85 20 8,130 -0.1
04/03/2016
5.05
 27,000 4.89 5.05 4.76 7,900 0 0.1
03/03/2016
4.89
 38,480 4.93 4.93 4.89 1,600 20,000 -0.2
02/03/2016
4.93
 161,490 4.89 4.97 4.85 10,020 42,000 -0.4
01/03/2016
4.89
 71,020 4.97 5.01 4.89 10 30,010 -0.4
29/02/2016
4.97
 29,350 4.97 5.05 4.89 6,320 1,000 0.1
26/02/2016
4.97
 33,770 4.97 5.05 4.89 1,540 19,000 -0.2
25/02/2016
4.97
 88,030 5.05 5.18 4.97 4,940 1,000 0.0
24/02/2016
5.05
 194,750 4.97 5.22 4.97 1,120 0 0.0
23/02/2016
4.97
 42,480 5.14 5.14 4.93 80 0 0.0
22/02/2016
5.14
 147,010 4.97 5.18 4.93 2,060 44,000 -0.5
19/02/2016
4.97
 78,420 5.01 5.10 4.97 3,180 41,970 -0.5
18/02/2016
5.01
 183,300 4.81 5.10 5.01 0 107,060 -1.3
17/02/2016
4.81
 149,710 4.52 4.81 4.52 220 6,000 -0.1
16/02/2016
4.52
 12,150 4.52 4.52 4.43 0 0 0
15/02/2016
4.52
 16,250 4.52 4.56 4.52 0 0 0
05/02/2016
4.52
 11,740 4.56 4.56 4.43 0 5,000 -0.1
04/02/2016
4.56
 19,430 4.47 4.64 4.47 240 0 0.0
03/02/2016
4.47
 28,910 4.27 4.52 4.35 800 6,900 -0.1
02/02/2016
4.27
 38,590 4.02 4.27 4.02 0 8,990 -0.1
01/02/2016
4.02
 28,610 3.94 4.06 3.94 0 0 0
29/01/2016
3.94
 550 3.98 3.98 3.94 50 0 0.0
28/01/2016
3.98
 31,670 3.81 4.02 3.81 40 0 0.0
27/01/2016
3.81
 7,290 4.02 4.02 3.81 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |