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)
26/01/2016
4.02
 3,860 3.98 4.02 3.81 1,550 0 0.0
25/01/2016
3.98
 3,380 3.94 4.06 3.81 300 0 0.0
22/01/2016
3.94
 2,490 3.98 4.02 3.77 10 0 0.0
21/01/2016
3.98
 2,010 3.89 3.98 3.77 20 0 0.0
20/01/2016
3.89
 280 3.94 3.94 3.85 0 0 0
19/01/2016
3.94
 1,300 3.85 4.02 3.77 1,190 0 0.0
18/01/2016
3.85
 660 3.65 3.89 3.65 420 0 0.0
15/01/2016
3.65
 10 3.85 3.85 3.65 0 0 0
14/01/2016
3.85
 5,680 4.02 4.02 3.77 1,180 1,000 0.0
13/01/2016
4.02
 30 3.81 4.02 4.02 30 0 0.0
12/01/2016
3.81
 0 3.81 3.81 3.81 0 0 0
11/01/2016
3.81
 10,380 3.94 4.06 3.73 400 0 0.0
08/01/2016
3.94
 1,490 3.89 3.98 3.77 1,130 0 0.0
07/01/2016
3.89
 150 3.85 3.94 3.89 150 0 0.0
06/01/2016
3.85
 330 3.85 3.85 3.85 0 0 0
05/01/2016
3.85
 1,300 3.85 4.06 3.85 700 0 0.0
04/01/2016
3.85
 39,460 3.85 4.06 3.81 50 0 0.0
31/12/2015
3.85
 1,520 4.06 4.18 3.85 1,400 0 0.0
30/12/2015
4.06
 21,000 4.10 4.10 3.85 11,100 0 0.1
29/12/2015
4.10
 8,250 3.89 4.10 3.69 8,030 0 0.1
28/12/2015
3.89
 1,500 3.81 3.89 3.89 1,500 0 0.0
25/12/2015
3.81
 5,220 3.65 3.81 3.60 120 0 0.0
24/12/2015
3.65
 24,970 3.89 4.10 3.65 4,190 0 0.0
23/12/2015
3.89
 6,590 3.81 3.89 3.65 3,250 0 0.0
22/12/2015
3.81
 510 3.98 3.98 3.81 0 0 0
21/12/2015
3.98
 12,630 4.02 4.02 3.77 4,100 11,670 -0.1
18/12/2015
4.02
 1,640 4.02 4.02 3.85 140 0 0.0
17/12/2015
4.02
 23,660 4.10 4.14 3.85 12,280 0 0.1
16/12/2015
4.10
 16,890 4.06 4.23 3.85 8,880 0 0.1
15/12/2015
4.06
 35,720 4.10 4.10 3.85 5,470 0 0.1
14/12/2015
4.10
 0 4.10 4.10 4.10 0 0 0
11/12/2015
4.10
 0 4.10 4.10 4.10 0 0 0
10/12/2015
4.10
 10 4.10 4.10 4.10 0 0 0
09/12/2015
4.10
 70 4.10 4.10 4.06 60 0 0.0
08/12/2015
4.10
 1,500 3.98 4.10 3.98 770 0 0.0
07/12/2015
3.98
 10 4.10 4.10 3.98 0 0 0
04/12/2015
4.10
 90 4.10 4.10 3.98 40 0 0.0
03/12/2015
4.10
 140 4.10 4.10 3.98 70 0 0.0
02/12/2015
4.10
 2,840 4.14 4.23 4.10 340 0 0.0
01/12/2015
4.14
 1,520 4.23 4.23 4.06 1,400 0 0.0
30/11/2015
4.23
 21,960 4.10 4.23 3.89 21,120 0 0.2
27/11/2015
4.10
 6,170 4.14 4.14 3.98 6,050 0 0.1
26/11/2015
4.14
 13,990 4.10 4.14 4.10 8,890 0 0.1
25/11/2015
4.10
 5,030 4.14 4.14 3.94 1,030 0 0.0
24/11/2015
4.14
 2,960 4.14 4.14 3.98 1,850 0 0.0
23/11/2015
4.14
 1,870 4.14 4.14 4.14 0 0 0
20/11/2015
4.14
 4,630 4.14 4.14 4.14 4,430 0 0.0
19/11/2015
4.14
 3,070 4.06 4.14 3.89 1,800 0 0.0
18/11/2015
4.06
 1,980 4.10 4.10 3.94 30 0 0.0
17/11/2015
4.10
 2,330 4.10 4.10 3.89 0 0 0
16/11/2015
4.10
 3,250 4.18 4.23 3.98 240 0 0.0
13/11/2015
4.18
 6,240 4.27 4.27 4.10 6,200 0 0.1
12/11/2015
4.27
 9,930 4.10 4.27 4.06 9,710 0 0.1
11/11/2015
4.10
 2,810 4.14 4.23 3.98 1,350 0 0.0
10/11/2015
4.14
 14,370 4.10 4.18 3.98 14,150 0 0.1
09/11/2015
4.10
 4,690 4.18 4.27 3.98 1,480 0 0.0
06/11/2015
4.18
 370 4.23 4.31 4.14 300 0 0.0
05/11/2015
4.23
 8,200 4.06 4.31 4.06 8,150 0 0.1
04/11/2015
4.06
 9,740 3.98 4.10 3.85 4,520 570 0.0
03/11/2015
3.98
 9,280 4.02 4.02 3.94 0 0 0
02/11/2015
4.02
 100 4.02 4.02 4.02 0 0 0
30/10/2015
4.02
 5,040 3.98 4.02 3.89 2,100 0 0.0
29/10/2015
3.98
 2,400 3.98 4.02 3.98 1,040 10 0.0
28/10/2015
3.98
 4,200 4.14 4.14 3.94 0 200 -0.0
27/10/2015
4.14
 6,720 4.18 4.18 4.02 5,620 560 0.1
26/10/2015
4.18
 9,750 4.31 4.43 4.02 7,370 100 0.1
23/10/2015
4.31
 6,780 4.10 4.31 3.98 2,400 0 0.0
22/10/2015
4.10
 15,440 4.10 4.14 4.06 30 500 -0.0
21/10/2015
4.10
 73,990 4.02 4.14 3.94 46,080 0 0.5
20/10/2015
4.02
 24,570 4.10 4.10 3.89 2,570 0 0.0
19/10/2015
4.10
 2,000 4.14 4.14 4.02 0 0 0
16/10/2015
4.14
 20,280 4.02 4.23 4.10 13,060 3,000 0.1
15/10/2015
4.02
 5,760 4.14 4.14 4.02 160 0 0.0
14/10/2015
4.14
 8,700 4.02 4.14 3.98 2,840 0 0.0
13/10/2015
4.02
 21,640 3.94 4.18 3.89 19,620 0 0.2
12/10/2015
3.94
 2,190 4.02 4.02 3.94 0 0 0
09/10/2015
4.02
 7,470 4.02 4.10 3.94 510 0 0.0
08/10/2015
4.02
 22,610 3.98 4.06 3.85 10,020 0 0.1
07/10/2015
3.98
 2,400 3.98 3.98 3.89 1,780 0 0.0
06/10/2015
3.98
 4,360 3.98 4.06 3.98 0 0 0
05/10/2015
3.98
 7,440 3.98 3.98 3.89 1,140 0 0.0
02/10/2015
3.98
 10,070 3.85 3.98 3.89 1,950 180 0.0
01/10/2015
3.85
 23,990 3.81 4.02 3.81 170 0 0.0
30/09/2015
3.81
 25,060 3.89 4.02 3.81 23,100 0 0.2
29/09/2015
3.89
 18,890 3.94 3.94 3.81 16,240 0 0.2
28/09/2015
3.94
 20,080 3.94 3.98 3.77 1,370 0 0.0
25/09/2015
3.94
 1,260 3.94 3.98 3.81 100 0 0.0
24/09/2015
3.94
 6,600 3.94 3.98 3.85 0 0 0
23/09/2015
3.94
 8,640 3.94 3.98 3.85 1,800 0 0.0
22/09/2015
3.94
 210 3.98 3.98 3.94 0 0 0
21/09/2015
3.98
 620 4.02 4.02 3.89 370 0 0.0
18/09/2015
4.02
 9,140 3.89 4.06 3.85 40 0 0.0
17/09/2015
3.89
 8,010 4.06 4.10 3.89 0 0 0
16/09/2015
4.06
 14,280 3.94 4.06 3.89 4,600 0 0.0
15/09/2015
3.94
 620 4.06 4.06 3.94 0 0 0
14/09/2015
4.06
 35,900 4.23 4.23 3.94 5,070 3,300 0.0
11/09/2015
4.23
 110 3.98 4.23 4.14 110 0 0.0
10/09/2015
3.98
 2,090 4.10 4.10 3.98 0 0 0
09/09/2015
4.10
 1,240 4.10 4.14 4.10 1,210 0 0.0
08/09/2015
4.10
 6,760 3.89 4.10 3.89 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |