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)
12/11/2014
3.42
 24,430 3.42 3.45 3.34 0 0 0
11/11/2014
3.42
 35,570 3.45 3.49 3.38 150 0 0.0
10/11/2014
3.45
 62,770 3.45 3.49 3.38 0 0 0
07/11/2014
3.45
 13,080 3.38 3.45 3.38 0 0 0
06/11/2014
3.38
 30,750 3.42 3.45 3.38 0 0 0
05/11/2014
3.42
 235,290 3.34 3.49 3.38 0 0 0
04/11/2014
3.34
 19,720 3.34 3.38 3.30 2,050 0 0.0
03/11/2014
3.34
 48,180 3.42 3.42 3.30 20 0 0.0
31/10/2014
3.42
 74,980 3.38 3.42 3.30 50 0 0.0
30/10/2014
3.38
 42,630 3.38 3.42 3.23 1,610 490 0.0
29/10/2014
3.38
 108,600 3.30 3.42 3.19 280 0 0.0
28/10/2014
3.30
 100,000 3.19 3.30 3.12 200 0 0.0
27/10/2014
3.19
 28,720 3.27 3.38 3.15 1,520 10 0.0
24/10/2014
3.27
 49,240 3.38 3.38 3.19 0 420 -0.0
23/10/2014
3.38
 58,940 3.42 3.42 3.27 0 0 0
22/10/2014
3.42
 26,360 3.38 3.53 3.38 1,120 0 0.0
21/10/2014
3.38
 206,080 3.38 3.61 3.38 0 2,250 -0.0
20/10/2014
3.38
 302,510 3.19 3.38 3.23 0 8,000 -0.1
17/10/2014
3.19
 46,130 3.15 3.19 3.12 500 0 0.0
16/10/2014
3.15
 135,830 3.15 3.23 3.08 20 3,000 -0.0
15/10/2014
3.15
 169,870 2.97 3.15 2.89 10,000 5,000 0.0
14/10/2014
2.97
 19,970 3.04 3.04 2.93 1,520 0 0.0
13/10/2014
3.04
 78,150 3.12 3.12 2.97 0 0 0
10/10/2014
3.12
 43,110 3.15 3.15 3.04 1,280 0 0.0
09/10/2014
3.15
 47,100 3.08 3.15 3.04 6,250 500 0.0
08/10/2014
3.08
 112,610 2.97 3.15 2.97 0 0 0
07/10/2014
2.97
 20,230 3.00 3.00 2.93 0 0 0
06/10/2014
3.00
 16,990 2.93 3.00 2.93 0 0 0
03/10/2014
2.93
 12,180 2.89 2.93 2.93 0 0 0
02/10/2014
2.89
 30,810 2.93 2.97 2.89 0 0 0
01/10/2014
2.93
 2,060 2.93 3.00 2.85 0 0 0
30/09/2014
2.93
 36,910 2.93 2.93 2.78 0 0 0
29/09/2014
2.93
 8,210 2.97 2.97 2.89 0 0 0
26/09/2014
2.97
 2,240 2.93 3.00 2.85 650 0 0.0
25/09/2014
2.93
 45,070 2.89 2.93 2.85 0 0 0
24/09/2014
2.89
 19,300 2.93 2.93 2.89 1,050 0 0.0
23/09/2014
2.93
 24,720 2.93 2.93 2.85 0 0 0
22/09/2014
2.93
 8,280 2.93 2.97 2.85 0 0 0
19/09/2014
2.93
 31,320 2.89 2.93 2.89 20 0 0.0
18/09/2014
2.89
 48,350 2.97 3.00 2.85 750 0 0.0
17/09/2014
2.97
 19,490 3.00 3.08 2.97 0 6,630 -0.1
16/09/2014
3.00
 8,580 3.08 3.08 2.97 0 0 0
15/09/2014
3.08
 2,520 3.08 3.12 3.08 0 0 0
12/09/2014
3.08
 99,430 3.08 3.12 2.97 0 100 -0.0
11/09/2014
3.08
 117,540 2.97 3.08 2.93 0 0 0
10/09/2014
2.97
 17,290 3.00 3.00 2.89 110 0 0.0
09/09/2014
3.00
 23,550 3.15 3.15 2.97 0 0 0
08/09/2014
3.15
 88,120 3.08 3.15 3.04 0 0 0
05/09/2014
3.08
 238,010 3.04 3.08 2.93 0 5,170 -0.0
04/09/2014
3.04
 23,800 3.08 3.08 2.97 50 320 -0.0
03/09/2014
3.08
 35,680 3.04 3.08 3.04 0 0 0
29/08/2014
3.04
 44,750 2.97 3.12 2.97 60 0 0.0
28/08/2014
2.97
 42,070 3.00 3.00 2.89 0 5,100 -0.0
27/08/2014
3.00
 66,240 3.04 3.04 2.93 20 0 0.0
26/08/2014
3.04
 11,870 3.04 3.12 2.97 740 120 0.0
25/08/2014
3.04
 42,860 3.00 3.12 3.00 0 0 0
22/08/2014
3.00
 197,050 2.89 3.08 2.82 1,020 0 0.0
21/08/2014
2.89
 39,330 2.89 2.93 2.82 20 0 0.0
20/08/2014
2.89
 38,830 2.89 2.89 2.85 20 0 0.0
19/08/2014
2.89
 68,830 2.89 2.97 2.82 20 0 0.0
18/08/2014
2.89
 35,110 2.89 2.97 2.82 1,370 2,570 -0.0
15/08/2014
2.89
 34,560 2.93 2.97 2.89 0 200 -0.0
14/08/2014
2.93
 8,540 2.97 3.00 2.85 20 0 0.0
13/08/2014
2.97
 8,960 2.97 2.97 2.82 200 200 0
12/08/2014
2.97
 21,000 2.93 3.08 2.93 410 0 0.0
11/08/2014
2.93
 17,850 2.97 3.08 2.89 300 0 0.0
08/08/2014
2.97
 75,050 2.78 2.97 2.82 500 0 0.0
07/08/2014
2.78
 62,900 2.82 2.82 2.74 0 0 0
06/08/2014
2.82
 32,490 2.74 2.82 2.78 0 0 0
05/08/2014
2.74
 24,680 2.74 2.82 2.74 0 0 0
04/08/2014
2.74
 21,530 2.82 2.82 2.67 0 0 0
01/08/2014
2.82
 6,870 2.82 2.82 2.74 0 0 0
31/07/2014
2.82
 19,870 2.78 2.82 2.74 1,850 0 0.0
30/07/2014
2.78
 5,290 2.78 2.82 2.74 0 0 0
29/07/2014
2.78
 33,140 2.78 2.78 2.63 0 0 0
28/07/2014
2.78
 32,100 2.85 2.93 2.67 1,100 0 0.0
25/07/2014
2.85
 15,820 2.97 2.97 2.82 0 0 0
24/07/2014
2.97
 27,490 3.00 3.00 2.89 220 0 0.0
23/07/2014
3.00
 78,310 3.00 3.00 2.93 70 0 0.0
22/07/2014
3.00
 134,770 2.97 3.00 2.93 0 0 0
21/07/2014
2.97
 131,290 2.78 2.97 2.97 0 21,130 -0.2
18/07/2014
2.78
 31,180 2.63 2.78 2.78 0 520 -0.0
17/07/2014
2.63
 1,110 2.67 2.67 2.63 20 0 0.0
16/07/2014
2.67
 28,880 2.67 2.70 2.59 50 0 0.0
15/07/2014
2.67
 20,440 2.63 2.67 2.63 0 0 0
14/07/2014
2.63
 15,010 2.63 2.63 2.55 0 0 0
11/07/2014
2.63
 3,800 2.63 2.63 2.52 10 30 -0.0
10/07/2014
2.63
 12,570 2.63 2.63 2.55 0 0 0
09/07/2014
2.63
 14,020 2.63 2.67 2.59 20 1,000 -0.0
08/07/2014
2.63
 11,310 2.63 2.67 2.59 4,000 0 0.0
07/07/2014
2.63
 14,300 2.67 2.74 2.63 1,000 0 0.0
04/07/2014
2.67
 48,900 2.59 2.67 2.59 700 0 0.0
03/07/2014
2.59
 29,610 2.59 2.70 2.59 500 0 0.0
02/07/2014
2.59
 18,380 2.44 2.59 2.48 15,560 0 0.1
01/07/2014
2.44
 27,170 2.48 2.52 2.44 200 0 0.0
30/06/2014
2.48
 1,890 2.44 2.48 2.48 1,000 0 0.0
27/06/2014
2.44
 27,990 2.48 2.48 2.44 0 0 0
26/06/2014
2.48
 21,570 2.52 2.52 2.40 1,320 0 0.0
25/06/2014
2.52
 1,200 2.44 2.52 2.44 320 0 0.0
24/06/2014
2.44
 18,030 2.48 2.48 2.40 620 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |