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
(2024-10-15) 		1.45 11.37% 403,800 30,678 0.4
12.55
14.20
14.20
2 tháng
(2024-09-16) 		1.50 11.81% 472,200 23,678 0.3
12.20
14.20
14.20
3 tháng
(2024-08-16) 		1.30 10.08% 561,900 2,178 0.1
12.20
14.20
14.20
6 tháng
(2024-05-20) 		4.09 40.51% 1,277,200 -19,527 -0.2
9.96
14.20
14.20
12 tháng
(2023-11-20) 		4.29 43.28% 1,759,600 -99,227 -0.9
9.13
14.20
14.20
24 tháng
(2022-11-25) 		3.08 27.71% 4,682,400 -157,962 -1.3
9.13
14.20
14.20
36 tháng
(2021-11-30) 		-3.11 -17.96% 10,313,600 -749,923 -10.7
9.13
17.89
14.20
60 tháng
(2019-12-11) 		4.71 49.70% 35,087,470 -359,523 -0.3
7.44
18.24
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2012
1.69
 18,270 1.65 1.73 1.65 0 0 0
14/06/2012
1.65
 7,930 1.65 1.65 1.61 0 270 -0.0
13/06/2012
1.65
 18,590 1.65 1.65 1.61 0 0 0
12/06/2012
1.65
 112,060 1.73 1.77 1.65 0 101,860 -0.5
11/06/2012
1.73
 33,720 1.80 1.80 1.73 0 0 0
08/06/2012
1.80
 24,620 1.80 1.84 1.77 5,000 0 0.0
07/06/2012
1.80
 16,420 1.73 1.80 1.73 2,000 0 0.0
06/06/2012
1.73
 28,690 1.69 1.77 1.65 0 0 0
05/06/2012
1.69
 12,930 1.73 1.77 1.65 0 0 0
04/06/2012
1.73
 7,950 1.80 1.84 1.73 0 0 0
01/06/2012
1.80
 5,840 1.80 1.84 1.73 0 0 0
31/05/2012
1.80
 11,400 1.84 1.84 1.77 120 0 0.0
30/05/2012
1.84
 19,250 1.88 1.92 1.84 0 0 0
29/05/2012
1.88
 12,290 1.88 1.92 1.80 1,380 0 0.0
28/05/2012
1.88
 43,480 1.84 1.92 1.77 15,050 3,000 0.1
25/05/2012
1.84
 83,270 1.80 1.88 1.77 0 0 0
24/05/2012
1.80
 31,630 1.88 1.92 1.80 0 0 0
23/05/2012
1.88
 32,340 1.95 1.99 1.88 14,390 0 0.1
22/05/2012
1.95
 19,780 2.03 2.10 1.95 0 3,300 -0.0
21/05/2012
2.03
 37,930 1.95 2.03 1.88 2,000 1,500 0.0
18/05/2012
1.95
 34,850 2.03 2.03 1.95 1,000 11,550 -0.1
17/05/2012
2.03
 42,070 2.07 2.14 2.03 0 2,500 -0.0
16/05/2012
2.07
 37,480 2.14 2.14 2.07 0 0 0
15/05/2012
2.14
 32,840 2.22 2.22 2.14 0 0 0
14/05/2012
2.22
 115,320 2.33 2.33 2.22 12,000 0 0.1
11/05/2012
2.33
 162,460 2.25 2.37 2.29 0 0 0
10/05/2012
2.25
 3,710 2.18 2.25 2.25 0 0 0
09/05/2012
2.18
 48,370 2.10 2.18 2.18 0 0 0
08/05/2012
2.10
 5,530 2.03 2.10 2.10 0 0 0
07/05/2012
2.03
 52,880 1.95 2.03 2.03 0 0 0
04/05/2012
1.95
 59,180 1.88 1.95 1.95 0 0 0
03/05/2012
1.88
 133,620 1.80 1.88 1.84 8,300 0 0.0
02/05/2012
1.80
 196,780 1.73 1.80 1.77 7,600 7,000 0.0
27/04/2012
1.73
 66,930 1.65 1.73 1.65 0 0 0
26/04/2012
1.65
 13,110 1.65 1.69 1.61 0 0 0
25/04/2012
1.65
 28,750 1.61 1.65 1.58 0 0 0
24/04/2012
1.61
 33,750 1.61 1.61 1.58 0 0 0
23/04/2012
1.61
 26,260 1.61 1.69 1.61 0 0 0
20/04/2012
1.61
 12,410 1.61 1.65 1.58 0 0 0
19/04/2012
1.61
 84,620 1.58 1.65 1.54 1,600 1,500 0.0
18/04/2012
1.58
 77,420 1.50 1.58 1.58 16,530 0 0.1
17/04/2012
1.50
 30,020 1.46 1.50 1.46 19,360 1,050 0.1
16/04/2012
1.46
 13,840 1.43 1.46 1.39 10,000 0 0.0
13/04/2012
1.43
 43,070 1.46 1.46 1.43 0 0 0
12/04/2012
1.46
 29,110 1.46 1.46 1.43 0 0 0
11/04/2012
1.46
 4,280 1.43 1.46 1.39 0 0 0
10/04/2012
1.43
 29,790 1.46 1.46 1.43 0 0 0
09/04/2012
1.46
 4,210 1.46 1.46 1.43 0 0 0
06/04/2012
1.46
 22,560 1.46 1.46 1.43 500 0 0.0
05/04/2012
1.46
 13,510 1.43 1.46 1.43 0 0 0
04/04/2012
1.43
 35,480 1.46 1.46 1.43 0 0 0
03/04/2012
1.46
 49,540 1.54 1.54 1.46 0 0 0
30/03/2012
1.54
 7,730 1.58 1.58 1.50 0 0 0
29/03/2012
1.58
 16,700 1.54 1.58 1.50 5,700 0 0.0
28/03/2012
1.54
 40,910 1.50 1.58 1.46 5,000 0 0.0
27/03/2012
1.50
 81,870 1.46 1.50 1.50 0 3,000 -0.0
26/03/2012
1.46
 44,610 1.43 1.46 1.39 0 4,090 -0.0
23/03/2012
1.43
 26,790 1.39 1.43 1.35 0 0 0
22/03/2012
1.39
 31,840 1.35 1.39 1.35 0 0 0
21/03/2012
1.35
 22,900 1.35 1.39 1.31 5,500 0 0.0
20/03/2012
1.35
 65,740 1.35 1.39 1.31 0 0 0
19/03/2012
1.35
 16,930 1.39 1.43 1.35 0 0 0
16/03/2012
1.39
 3,910 1.35 1.39 1.35 0 0 0
15/03/2012
1.35
 15,960 1.31 1.35 1.28 0 0 0
14/03/2012
1.31
 10,970 1.35 1.39 1.31 0 0 0
13/03/2012
1.35
 7,660 1.39 1.39 1.35 0 0 0
12/03/2012
1.39
 15,700 1.43 1.43 1.39 4,400 0 0.0
09/03/2012
1.43
 30,090 1.50 1.50 1.43 0 0 0
08/03/2012
1.50
 33,430 1.50 1.50 1.43 0 0 0
07/03/2012
1.50
 43,230 1.46 1.50 1.43 7,000 0 0.0
06/03/2012
1.46
 66,870 1.43 1.46 1.39 9,130 0 0.0
05/03/2012
1.43
 3,310 1.39 1.43 1.39 0 0 0
02/03/2012
1.39
 35,670 1.35 1.39 1.39 1,300 7,990 -0.0
01/03/2012
1.35
 107,310 1.35 1.39 1.31 10,000 27,960 -0.1
29/02/2012
1.35
 47,670 1.31 1.35 1.31 4,660 30,000 -0.1
28/02/2012
1.31
 80,550 1.28 1.31 1.24 0 50,000 -0.2
27/02/2012
1.28
 59,890 1.28 1.31 1.28 0 50,000 -0.2
24/02/2012
1.28
 17,440 1.28 1.28 1.24 100 12,000 -0.0
23/02/2012
1.28
 10,480 1.28 1.28 1.24 0 0 0
22/02/2012
1.28
 12,030 1.24 1.28 1.20 0 0 0
21/02/2012
1.24
 28,900 1.24 1.28 1.24 10,000 20,000 -0.0
20/02/2012
1.24
 4,390 1.24 1.28 1.20 0 0 0
17/02/2012
1.24
 1,440 1.24 1.28 1.20 0 0 0
16/02/2012
1.24
 3,380 1.24 1.28 1.20 0 0 0
15/02/2012
1.24
 19,630 1.24 1.28 1.20 10,000 410 0.0
14/02/2012
1.24
 13,460 1.24 1.28 1.20 0 0 0
13/02/2012
1.24
 14,490 1.28 1.31 1.24 10,000 1,590 0.0
10/02/2012
1.28
 30 1.28 1.28 1.28 0 0 0
09/02/2012
1.28
 10,490 1.24 1.28 1.24 10,000 0 0.0
08/02/2012
1.24
 13,630 1.20 1.24 1.16 10,000 0 0.0
07/02/2012
1.20
 4,470 1.20 1.20 1.16 0 0 0
06/02/2012
1.20
 1,740 1.24 1.24 1.20 0 0 0
03/02/2012
1.24
 6,240 1.24 1.28 1.20 0 0 0
02/02/2012
1.24
 300 1.20 1.24 1.20 0 0 0
01/02/2012
1.20
 8,060 1.20 1.24 1.20 0 0 0
31/01/2012
1.20
 7,940 1.16 1.20 1.20 0 0 0
30/01/2012
1.16
 5,970 1.13 1.16 1.13 0 0 0
20/01/2012
1.13
 6,400 1.16 1.20 1.13 0 0 0
19/01/2012
1.16
 210 1.13 1.16 1.13 0 0 0
18/01/2012
1.13
 6,800 1.13 1.13 1.09 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |