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)
23/06/2014
2.48
 1,870 2.52 2.52 2.44 120 0 0.0
20/06/2014
2.52
 5,600 2.52 2.52 2.48 1,820 0 0.0
19/06/2014
2.52
 39,870 2.52 2.52 2.40 210 0 0.0
18/06/2014
2.52
 6,840 2.55 2.55 2.52 0 0 0
17/06/2014
2.55
 19,710 2.55 2.55 2.44 0 0 0
16/06/2014
2.55
 36,290 2.55 2.63 2.48 200 0 0.0
13/06/2014
2.55
 2,860 2.55 2.59 2.52 50 0 0.0
12/06/2014
2.55
 12,920 2.55 2.59 2.55 200 0 0.0
11/06/2014
2.55
 71,530 2.48 2.59 2.44 11,300 0 0.1
10/06/2014
2.48
 39,430 2.63 2.63 2.48 15,800 0 0.1
09/06/2014
2.63
 19,070 2.52 2.67 2.52 16,740 0 0.1
06/06/2014
2.52
 1,230 2.55 2.55 2.44 620 0 0.0
05/06/2014
2.55
 3,880 2.55 2.55 2.48 1,850 0 0.0
04/06/2014
2.55
 30,100 2.55 2.55 2.40 22,770 0 0.1
03/06/2014
2.55
 4,460 2.59 2.59 2.48 0 0 0
02/06/2014
2.59
 17,030 2.59 2.59 2.44 9,150 0 0.1
30/05/2014
2.59
 500 2.52 2.59 2.55 400 0 0.0
29/05/2014
2.52
 7,150 2.59 2.59 2.52 0 0 0
28/05/2014
2.59
 15,830 2.59 2.59 2.52 0 310 -0.0
27/05/2014
2.59
 8,280 2.52 2.59 2.44 50 0 0.0
26/05/2014
2.52
 5,820 2.52 2.55 2.37 0 0 0
23/05/2014
2.52
 31,210 2.59 2.59 2.44 0 0 0
22/05/2014
2.59
 10,660 2.63 2.63 2.59 0 0 0
21/05/2014
2.63
 17,670 2.59 2.63 2.55 0 0 0
20/05/2014
2.59
 23,380 2.59 2.59 2.44 1,100 0 0.0
19/05/2014
2.59
 26,660 2.63 2.63 2.48 700 0 0.0
16/05/2014
2.63
 17,400 2.52 2.63 2.37 8,800 0 0.1
15/05/2014
2.52
 4,970 2.44 2.52 2.40 1,000 0 0.0
14/05/2014
2.44
 36,250 2.33 2.44 2.18 0 0 0
13/05/2014
2.33
 3,640 2.44 2.52 2.33 0 0 0
12/05/2014
2.44
 34,750 2.59 2.59 2.44 0 0 0
09/05/2014
2.59
 22,300 2.52 2.59 2.37 3,200 0 0.0
08/05/2014
2.52
 5,870 2.70 2.70 2.52 0 0 0
07/05/2014
2.70
 12,710 2.70 2.70 2.63 0 50 -0.0
06/05/2014
2.70
 13,780 2.67 2.70 2.59 4,300 0 0.0
05/05/2014
2.67
 30,030 2.78 2.78 2.67 0 0 0
29/04/2014
2.78
 6,160 2.70 2.82 2.70 1,500 2,500 -0.0
28/04/2014
2.70
 6,650 2.78 2.85 2.70 20 0 0.0
25/04/2014
2.78
 14,660 2.78 2.82 2.70 0 0 0
24/04/2014
2.78
 7,890 2.70 2.78 2.70 20 0 0.0
23/04/2014
2.70
 14,770 2.85 2.85 2.70 0 0 0
22/04/2014
2.85
 27,560 2.78 2.85 2.63 2,500 0 0.0
21/04/2014
2.78
 25,000 2.82 2.82 2.63 550 0 0.0
18/04/2014
2.82
 74,430 2.97 2.97 2.78 20 0 0.0
17/04/2014
2.97
 54,550 3.00 3.04 2.93 0 0 0
16/04/2014
3.00
 74,800 3.08 3.12 2.89 0 0 0
15/04/2014
3.08
 115,350 2.93 3.12 2.93 0 0 0
14/04/2014
2.93
 84,560 3.08 3.12 2.93 0 0 0
11/04/2014
3.08
 24,110 3.08 3.12 2.97 800 0 0.0
10/04/2014
3.08
 39,630 3.00 3.12 2.97 1,250 0 0.0
08/04/2014
3.00
 73,650 3.00 3.04 2.93 10 0 0
07/04/2014
3.00
 15,140 3.04 3.04 2.93 2,800 0 0.0
04/04/2014
3.04
 69,170 3.04 3.12 2.93 100 1,730 -0.0
03/04/2014
3.04
 49,130 2.93 3.04 2.93 200 1,500 -0.0
02/04/2014
2.93
 45,720 2.93 3.00 2.78 0 0 0
01/04/2014
2.93
 16,880 3.08 3.19 2.93 400 0 0.0
31/03/2014
3.08
 36,510 3.08 3.19 3.00 0 0 0
28/03/2014
3.08
 44,770 3.15 3.19 3.04 0 0 0
27/03/2014
3.15
 55,070 3.19 3.19 3.04 0 3,410 -0.0
26/03/2014
3.19
 162,040 3.42 3.42 3.19 100 590 -0.0
25/03/2014
3.42
 163,720 3.45 3.45 3.38 0 0 0
24/03/2014
3.45
 227,960 3.45 3.49 3.38 3,410 0 0.0
21/03/2014
3.45
 182,610 3.45 3.49 3.30 1,010 0 0.0
20/03/2014
3.45
 505,970 3.30 3.53 3.34 0 0 0
19/03/2014
3.30
 88,850 3.12 3.30 3.30 0 0 0
18/03/2014
3.12
 279,320 2.93 3.12 2.93 590 0 0.0
17/03/2014
2.93
 145,040 2.93 3.00 2.89 0 50 -0.0
14/03/2014
2.93
 147,490 2.97 3.04 2.85 26,800 0 0.2
13/03/2014
2.97
 130,370 3.12 3.12 2.93 15,520 0 0.1
12/03/2014
3.12
 191,700 3.00 3.19 3.04 150 0 0.0
11/03/2014
3.00
 468,680 2.82 3.00 2.89 0 0 0
10/03/2014
2.82
 155,020 2.70 2.85 2.70 9,320 0 0.1
07/03/2014
2.70
 29,180 2.74 2.78 2.70 500 100 0.0
06/03/2014
2.74
 66,780 2.74 2.78 2.67 3,100 0 0.0
05/03/2014
2.74
 58,490 2.67 2.74 2.67 9,050 0 0.1
04/03/2014
2.67
 45,110 2.63 2.67 2.59 0 0 0
03/03/2014
2.63
 155,630 2.74 2.74 2.59 4,070 0 0.0
28/02/2014
2.74
 33,530 2.74 2.78 2.70 0 3,000 -0.0
27/02/2014
2.74
 107,020 2.74 2.82 2.70 0 0 0
26/02/2014
2.74
 49,730 2.74 2.82 2.70 0 0 0
25/02/2014
2.74
 63,370 2.70 2.82 2.74 0 0 0
24/02/2014
2.70
 84,280 2.78 2.78 2.70 0 0 0
21/02/2014
2.78
 25,160 2.82 2.93 2.67 1,550 0 0.0
20/02/2014
2.82
 128,570 3.00 3.00 2.82 6,100 1,000 0.0
19/02/2014
3.00
 279,450 2.82 3.00 2.82 3,000 0 0.0
18/02/2014
2.82
 96,230 2.82 2.85 2.74 0 0 0
17/02/2014
2.82
 78,370 2.85 2.85 2.78 300 7,000 -0.0
14/02/2014
2.85
 71,300 2.89 2.89 2.78 0 3,000 -0.0
13/02/2014
2.89
 139,990 2.74 2.93 2.82 0 0 0
12/02/2014
2.74
 33,930 2.74 2.82 2.74 190 3,000 -0.0
11/02/2014
2.74
 90,670 2.74 2.82 2.74 0 10,000 -0.1
10/02/2014
2.74
 65,190 2.70 2.82 2.70 0 17,000 -0.1
07/02/2014
2.70
 87,720 2.74 2.82 2.70 0 0 0
06/02/2014
2.74
 5,270 2.85 2.93 2.74 50 0 0.0
27/01/2014
2.85
 8,380 2.85 2.89 2.70 3,970 0 0.0
24/01/2014
2.85
 11,750 2.74 2.89 2.74 2,000 0 0.0
23/01/2014
2.74
 10,600 2.74 2.82 2.67 0 0 0
22/01/2014
2.74
 107,770 2.93 2.93 2.74 1,500 0 0.0
21/01/2014
2.93
 31,320 2.85 3.00 2.74 3,050 600 0.0
20/01/2014
2.85
 125,580 3.04 3.04 2.85 0 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |