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)
13/04/2015
4.13
 38,250 4.21 4.28 4.13 2,920 0 0.0
10/04/2015
4.21
 29,190 4.13 4.21 4.09 4,400 0 0.0
09/04/2015
4.13
 46,420 4.06 4.17 4.02 4,750 0 0.1
08/04/2015
4.06
 2,680 4.09 4.13 4.06 0 0 0
07/04/2015
4.09
 28,420 4.02 4.13 3.98 23,450 0 0.3
06/04/2015
4.02
 5,540 4.06 4.06 3.98 0 0 0
03/04/2015
4.06
 12,660 3.94 4.06 3.94 10,800 0 0.1
02/04/2015
3.94
 31,490 3.94 4.06 3.91 6,100 0 0.1
01/04/2015
3.94
 10,280 3.98 4.02 3.91 4,950 0 0.1
31/03/2015
3.98
 20,450 3.91 4.02 3.91 2,850 0 0.0
30/03/2015
3.91
 69,240 4.09 4.09 3.87 2,970 0 0.0
27/03/2015
4.09
 29,470 4.09 4.13 3.98 1,600 0 0.0
26/03/2015
4.09
 26,200 4.13 4.13 3.98 300 0 0.0
25/03/2015
4.13
 13,460 4.09 4.17 4.02 0 0 0
24/03/2015
4.09
 25,870 4.09 4.09 4.02 0 0 0
23/03/2015
4.09
 24,240 4.09 4.17 4.06 0 0 0
20/03/2015
4.09
 16,260 4.17 4.17 4.06 0 0 0
19/03/2015
4.17
 44,080 4.09 4.24 4.09 10,000 0 0.1
18/03/2015
4.09
 70,420 4.17 4.24 4.06 15,000 0 0.2
17/03/2015
4.17
 289,330 3.98 4.24 3.98 185,000 0 2.1
16/03/2015
3.98
 27,130 3.98 4.02 3.94 0 320 -0.0
13/03/2015
3.98
 1,330 3.98 3.98 3.91 0 10 -0.0
12/03/2015
3.98
 32,750 3.98 3.98 3.91 0 0 0
11/03/2015
3.98
 24,870 3.91 4.02 3.91 0 0 0
10/03/2015
3.91
 46,930 3.98 3.98 3.87 0 0 0
09/03/2015
3.98
 27,440 4.06 4.06 3.94 0 0 0
06/03/2015
4.06
 10,470 4.09 4.24 4.06 0 0 0
05/03/2015
4.09
 125,910 3.83 4.09 3.87 0 5,300 -0.1
04/03/2015
3.83
 91,180 3.94 3.98 3.83 0 340 -0.0
03/03/2015
3.94
 26,340 3.98 3.98 3.87 200 0 0.0
02/03/2015
3.98
 34,110 3.94 3.98 3.94 0 3,210 -0.0
27/02/2015
3.94
 3,750 4.02 4.02 3.87 20 0 0.0
26/02/2015
4.02
 1,130 3.94 4.02 3.94 0 0 0
25/02/2015
3.94
 9,580 4.02 4.02 3.91 0 0 0
24/02/2015
4.02
 7,300 3.91 4.02 3.91 0 0 0
13/02/2015
3.91
 22,900 3.83 3.91 3.76 0 0 0
12/02/2015
3.83
 34,230 3.83 3.87 3.76 0 0 0
11/02/2015
3.83
 11,850 3.87 3.87 3.79 0 0 0
10/02/2015
3.87
 14,870 3.79 3.91 3.72 0 0 0
09/02/2015
3.79
 4,790 3.83 3.83 3.76 0 0 0
06/02/2015
3.83
 17,650 3.83 3.87 3.72 210 0 0.0
05/02/2015
3.83
 35,630 3.72 3.91 3.72 200 0 0.0
04/02/2015
3.72
 56,950 3.76 3.79 3.72 0 0 0
03/02/2015
3.76
 70,040 3.83 3.91 3.76 6,160 0 0.1
02/02/2015
3.83
 34,080 3.98 4.09 3.83 0 0 0
30/01/2015
3.98
 15,010 4.09 4.09 3.98 3,000 0 0.0
29/01/2015
4.09
 46,100 4.09 4.24 4.02 0 0 0
28/01/2015
4.09
 49,910 4.06 4.13 3.94 0 0 0
27/01/2015
4.06
 47,040 4.21 4.32 3.94 0 0 0
26/01/2015
4.21
 32,640 4.21 4.32 4.21 0 0 0
23/01/2015
4.21
 53,060 4.28 4.43 4.21 0 0 0
22/01/2015
4.28
 41,890 4.28 4.28 4.24 0 1,690 -0.0
21/01/2015
4.28
 17,890 4.32 4.36 4.28 0 0 0
20/01/2015
4.32
 260,560 4.21 4.47 4.21 0 0 0
19/01/2015
4.21
 64,240 4.32 4.39 4.17 10,000 0 0.1
16/01/2015
4.32
 12,220 4.32 4.36 4.28 0 0 0
15/01/2015
4.32
 130,390 4.28 4.47 4.21 0 0 0
14/01/2015
4.28
 90,070 4.32 4.47 4.24 0 0 0
13/01/2015
4.32
 42,910 4.28 4.32 4.06 0 9,970 -0.1
12/01/2015
4.28
 100,120 4.36 4.51 4.13 0 0 0
09/01/2015
4.36
 42,110 4.39 4.51 4.21 0 970 -0.0
08/01/2015
4.39
 155,950 4.43 4.47 4.13 0 80 -0.0
07/01/2015
4.43
 57,100 4.47 4.47 4.21 0 0 0
06/01/2015
4.47
 106,320 4.28 4.51 4.28 0 0 0
05/01/2015
4.28
 81,210 4.02 4.28 3.83 0 0 0
31/12/2014
4.02
 79,630 3.76 4.02 3.76 0 0 0
30/12/2014
3.76
 74,290 3.68 3.91 3.57 0 0 0
29/12/2014
3.68
 62,460 3.83 4.09 3.68 0 0 0
26/12/2014
3.83
 142,610 3.94 3.94 3.72 0 30 -0.0
25/12/2014
3.94
 46,010 4.17 4.21 3.94 0 0 0
24/12/2014
4.17
 37,360 4.09 4.17 4.06 0 0 0
23/12/2014
4.09
 68,290 4.21 4.24 4.09 0 0 0
22/12/2014
4.21
 42,690 4.13 4.32 4.17 0 6,000 -0.1
19/12/2014
4.13
 93,660 4.28 4.47 4.06 0 0 0
18/12/2014
4.28
 169,790 4.02 4.28 3.91 0 0 0
17/12/2014
4.02
 112,000 4.32 4.51 4.02 0 0 0
16/12/2014
4.32
 244,360 4.62 4.66 4.32 0 0 0
15/12/2014
4.62
 451,810 4.43 4.73 4.58 0 56,780 -0.7
12/12/2014
4.43
 310,290 4.17 4.43 4.28 0 99,000 -1.2
11/12/2014
4.17
 295,630 3.91 4.17 3.83 0 16,000 -0.2
10/12/2014
3.91
 96,850 3.79 3.98 3.61 0 0 0
09/12/2014
3.79
 157,230 4.02 4.06 3.79 0 21,860 -0.2
08/12/2014
4.02
 166,650 3.98 4.06 3.76 0 0 0
05/12/2014
3.98
 396,550 3.83 4.09 3.94 4,300 40,350 -0.4
04/12/2014
3.83
 402,140 3.61 3.83 3.76 1,000 3,370 -0.0
03/12/2014
3.61
 265,810 3.38 3.61 3.34 4,000 0 0.0
02/12/2014
3.38
 9,620 3.38 3.38 3.30 20 0 0.0
01/12/2014
3.38
 64,750 3.30 3.38 3.34 0 0 0
28/11/2014
3.30
 23,620 3.34 3.38 3.30 450 0 0.0
27/11/2014
3.34
 28,660 3.34 3.34 3.30 0 0 0
26/11/2014
3.34
 51,140 3.38 3.38 3.19 3,900 0 0.0
25/11/2014
3.38
 4,170 3.34 3.38 3.30 0 0 0
24/11/2014
3.34
 18,410 3.38 3.38 3.23 1,020 0 0.0
21/11/2014
3.38
 40,840 3.38 3.38 3.30 180 0 0.0
20/11/2014
3.38
 9,370 3.30 3.38 3.30 500 0 0.0
19/11/2014
3.30
 57,700 3.42 3.42 3.30 0 0 0
18/11/2014
3.42
 128,050 3.34 3.42 3.30 5,540 0 0.0
17/11/2014
3.34
 26,410 3.34 3.38 3.30 0 0 0
14/11/2014
3.34
 65,740 3.34 3.38 3.30 220 0 0.0
13/11/2014
3.34
 92,050 3.42 3.42 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |