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)
07/09/2015
3.89
 10,410 3.98 4.23 3.89 4,630 0 0.0
04/09/2015
3.98
 2,900 4.10 4.10 3.98 0 0 0
03/09/2015
4.10
 1,590 4.14 4.14 4.06 1,000 0 0.0
01/09/2015
4.14
 4,490 4.10 4.35 3.94 1,160 0 0.0
31/08/2015
4.10
 11,550 3.98 4.14 3.98 11,290 0 0.1
28/08/2015
3.98
 1,430 3.98 4.10 3.94 320 0 0.0
27/08/2015
3.98
 7,470 3.98 4.10 3.94 510 0 0.0
26/08/2015
3.98
 15,240 4.10 4.10 3.94 3,400 0 0.0
25/08/2015
4.10
 5,320 3.89 4.10 3.89 2,450 0 0.0
24/08/2015
3.89
 28,040 4.10 4.14 3.85 19,410 0 0.2
21/08/2015
4.10
 5,600 4.06 4.23 3.98 2,210 0 0.0
20/08/2015
4.06
 53,130 3.85 4.06 3.89 35,150 0 0.3
19/08/2015
3.85
 27,900 4.14 4.35 3.85 25,280 0 0.2
18/08/2015
4.14
 11,190 4.23 4.23 3.98 3,000 0 0.0
17/08/2015
4.23
 4,030 4.27 4.27 4.14 2,000 0 0.0
14/08/2015
4.27
 510 4.18 4.43 4.10 0 0 0
13/08/2015
4.18
 1,010 4.23 4.23 4.14 0 0 0
12/08/2015
4.23
 3,640 4.23 4.27 4.10 0 0 0
11/08/2015
4.23
 7,700 4.27 4.27 4.10 20 0 0.0
10/08/2015
4.27
 3,340 4.27 4.27 4.10 0 0 0
07/08/2015
4.27
 9,840 4.27 4.27 4.14 0 0 0
06/08/2015
4.27
 9,470 4.27 4.43 4.14 70 0 0.0
05/08/2015
4.27
 10,760 4.18 4.43 4.18 8,450 0 0.1
04/08/2015
4.18
 60 4.18 4.18 4.18 0 0 0
03/08/2015
4.18
 11,810 4.23 4.23 4.06 850 0 0.0
31/07/2015
4.23
 17,180 4.23 4.31 3.98 70 0 0.0
30/07/2015
4.23
 5,050 4.27 4.27 4.14 0 0 0
29/07/2015
4.27
 540 4.27 4.27 4.23 0 0 0
28/07/2015
4.27
 1,030 4.31 4.31 4.23 0 0 0
27/07/2015
4.31
 29,940 4.31 4.31 4.14 23,000 0 0.2
24/07/2015
4.31
 6,230 4.31 4.31 4.14 0 0 0
23/07/2015
4.31
 11,060 4.35 4.35 4.18 0 0 0
22/07/2015
4.35
 3,250 4.27 4.35 4.23 20 0 0.0
21/07/2015
4.27
 4,150 4.43 4.43 4.27 0 0 0
20/07/2015
4.43
 10,100 4.35 4.43 4.23 0 190 -0.0
17/07/2015
4.35
 23,240 4.18 4.47 4.23 15,010 0 0.2
16/07/2015
4.18
 34,400 4.27 4.47 4.10 7,020 0 0.1
15/07/2015
4.27
 2,160 4.27 4.47 4.23 20 0 0.0
14/07/2015
4.27
 34,620 4.39 4.39 4.14 1,500 0 0.0
13/07/2015
4.39
 2,860 4.47 4.47 4.31 0 0 0
10/07/2015
4.47
 20,860 4.39 4.47 4.18 750 0 0.0
09/07/2015
4.39
 3,470 4.39 4.43 4.31 0 270 -0.0
08/07/2015
4.39
 17,440 4.43 4.43 4.31 3,200 0 0.0
07/07/2015
4.43
 21,500 4.47 4.47 4.39 15,000 0 0.2
06/07/2015
4.47
 1,820 4.35 4.47 4.43 60 0 0.0
03/07/2015
4.35
 6,470 4.35 4.52 4.27 0 0 0
02/07/2015
4.35
 6,450 4.47 4.47 4.35 500 450 0.0
01/07/2015
4.47
 830 4.43 4.47 4.39 30 0 0.0
30/06/2015
4.43
 7,660 4.52 4.52 4.39 1,120 0 0.0
29/06/2015
4.52
 810 4.52 4.52 4.43 0 0 0
26/06/2015
4.52
 22,150 4.52 4.52 4.39 500 0 0.0
25/06/2015
4.52
 10,380 4.43 4.52 4.39 0 0 0
24/06/2015
4.43
 7,500 4.52 4.56 4.43 220 0 0.0
23/06/2015
4.52
 15,860 4.56 4.56 4.43 0 0 0
22/06/2015
4.56
 13,200 4.47 4.64 4.35 150 0 0.0
19/06/2015
4.47
 9,210 4.56 4.60 4.47 0 0 0
18/06/2015
4.56
 28,380 4.43 4.64 4.35 2,500 0 0.0
17/06/2015
4.43
 26,610 4.60 4.68 4.43 1,700 0 0.0
16/06/2015
4.60
 13,660 4.72 4.72 4.60 0 0 0
15/06/2015
4.72
 181,640 4.43 4.72 4.43 90,000 0 1.0
12/06/2015
4.43
 72,540 4.23 4.47 4.23 69,100 0 0.7
11/06/2015
4.23
 125,210 4.23 4.35 4.18 96,500 0 1.0
10/06/2015
4.23
 6,040 4.23 4.23 4.14 1,500 0 0.0
09/06/2015
4.23
 2,260 4.27 4.27 4.14 300 0 0.0
08/06/2015
4.27
 14,320 4.23 4.31 4.02 9,150 0 0.1
05/06/2015
4.23
 6,420 4.23 4.23 4.06 3,000 0 0.0
04/06/2015
4.23
 42,720 4.14 4.27 3.94 33,900 0 0.3
03/06/2015
4.14
 20,060 4.27 4.27 3.98 18,400 0 0.2
02/06/2015
4.27
 32,120 4.02 4.27 3.89 10,300 0 0.1
01/06/2015
4.02
 27,590 4.06 4.06 3.85 5,050 0 0.0
29/05/2015
4.06
 36,710 3.98 4.06 3.94 7,990 5,160 0.0
28/05/2015
3.98
 44,820 4.10 4.10 3.89 650 0 0.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
4.10
 14,580 4.02 4.14 4.02 350 0 0.0
26/05/2015
4.02
 29,790 4.06 4.06 3.98 0 6,600 -0.1
25/05/2015
4.06
 13,870 4.02 4.24 3.98 50 0 0.0
22/05/2015
4.02
 14,690 4.09 4.09 3.98 50 0 0.0
21/05/2015
4.09
 29,880 3.87 4.13 3.94 0 0 0
20/05/2015
3.87
 23,060 3.87 3.94 3.87 0 0 0
19/05/2015
3.87
 44,020 3.87 3.94 3.87 0 0 0
18/05/2015
3.87
 8,250 4.02 4.02 3.83 550 0 0.0
15/05/2015
4.02
 2,360 4.02 4.02 3.91 1,000 0 0.0
14/05/2015
4.02
 6,540 3.91 4.02 3.87 0 0 0
13/05/2015
3.91
 9,270 4.06 4.06 3.91 2,600 0 0.0
12/05/2015
4.06
 27,870 3.91 4.06 3.87 800 0 0.0
11/05/2015
3.91
 5,830 3.91 4.02 3.91 1,450 0 0.0
08/05/2015
3.91
 4,150 3.91 3.94 3.91 3,000 0 0.0
07/05/2015
3.91
 1,220 3.94 3.94 3.91 0 0 0
06/05/2015
3.94
 5,620 3.83 4.06 3.83 2,300 0 0.0
05/05/2015
3.83
 12,400 3.91 3.98 3.83 0 0 0
04/05/2015
3.91
 32,690 4.06 4.06 3.87 2,000 0 0.0
27/04/2015
4.06
 22,530 4.06 4.13 3.98 10,000 0 0.1
24/04/2015
4.06
 9,070 4.06 4.09 4.02 0 0 0
23/04/2015
4.06
 64,970 4.02 4.06 3.91 0 0 0
22/04/2015
4.02
 45,780 4.02 4.09 3.98 50 0 0.0
21/04/2015
4.02
 50,770 4.02 4.13 3.98 0 0 0
20/04/2015
4.02
 23,660 4.24 4.28 3.98 0 0 0
17/04/2015
4.24
 33,390 4.24 4.24 4.02 0 0 0
16/04/2015
4.24
 8,660 4.28 4.28 4.21 0 0 0
15/04/2015
4.28
 50,080 4.13 4.28 4.09 32,430 3,300 0.3
14/04/2015
4.13
 29,750 4.13 4.17 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |