CTCP Dây và Cáp Điện Taya Việt Nam (tya)

14.20
0
(0%)
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
(2024-10-14) 		1.45 11.37% 406,300 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
(2024-08-15) 		1.45 11.37% 563,000 2,178 0.1
12.20
14.20
14.20
6 tháng
(2024-05-17) 		4.09 40.51% 1,277,500 -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
(2022-11-24) 		3.08 27.71% 4,708,900 -158,962 -1.3
9.13
14.20
14.20
36 tháng
(2021-11-29) 		-3.24 -18.59% 10,327,200 -746,723 -10.7
9.13
17.89
14.20
60 tháng
(2019-12-10) 		4.71 49.70% 35,112,240 -365,993 -0.4
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)
04/11/2010
2.33
 5,170 2.25 2.33 2.25 0 200 -0.0
03/11/2010
2.25
 47,650 2.37 2.37 2.25 0 0 0
02/11/2010
2.37
 14,240 2.48 2.48 2.37 0 0 0
01/11/2010
2.48
 20,580 2.48 2.52 2.37 300 0 0.0
29/10/2010
2.48
 34,370 2.52 2.52 2.40 0 0 0
28/10/2010
2.52
 11,700 2.48 2.55 2.48 200 0 0.0
27/10/2010
2.48
 25,530 2.59 2.59 2.48 0 0 0
26/10/2010
2.59
 53,080 2.59 2.67 2.55 0 0 0
25/10/2010
2.59
 118,410 2.48 2.59 2.48 0 0 0
22/10/2010
2.48
 10,200 2.37 2.48 2.48 0 0 0
21/10/2010
2.37
 51,560 2.25 2.37 2.25 0 0 0
20/10/2010
2.25
 6,460 2.37 2.37 2.25 0 0 0
19/10/2010
2.37
 4,520 2.37 2.37 2.29 2,800 0 0.0
18/10/2010
2.37
 14,650 2.40 2.40 2.33 3,000 0 0.0
15/10/2010
2.40
 7,270 2.37 2.40 2.33 0 0 0
14/10/2010
2.37
 25,020 2.33 2.37 2.25 0 0 0
13/10/2010
2.33
 3,080 2.33 2.37 2.33 0 0 0
12/10/2010
2.33
 13,070 2.33 2.33 2.25 0 0 0
11/10/2010
2.33
 9,730 2.33 2.37 2.25 0 0 0
08/10/2010
2.33
 26,600 2.44 2.44 2.33 0 0 0
07/10/2010
2.44
 5,930 2.48 2.48 2.40 0 0 0
06/10/2010
2.48
 4,690 2.44 2.48 2.37 0 0 0
05/10/2010
2.44
 33,560 2.40 2.44 2.29 0 0 0
04/10/2010
2.40
 1,530 2.48 2.48 2.40 0 0 0
01/10/2010
2.48
 3,410 2.44 2.48 2.44 0 0 0
30/09/2010
2.44
 10,320 2.52 2.52 2.44 0 0 0
29/09/2010
2.52
 9,850 2.55 2.55 2.52 0 0 0
28/09/2010
2.55
 5,920 2.55 2.59 2.55 0 0 0
27/09/2010
2.55
 9,220 2.55 2.59 2.55 0 0 0
24/09/2010
2.55
 350 2.52 2.59 2.52 0 0 0
23/09/2010
2.52
 5,150 2.59 2.59 2.52 0 0 0
22/09/2010
2.59
 5,300 2.59 2.59 2.55 0 0 0
21/09/2010
2.59
 15,090 2.63 2.63 2.55 0 0 0
20/09/2010
2.63
 5,150 2.59 2.67 2.59 0 0 0
17/09/2010
2.59
 31,570 2.59 2.67 2.55 0 0 0
16/09/2010
2.59
 5,950 2.59 2.63 2.59 0 0 0
15/09/2010
2.59
 2,730 2.59 2.63 2.59 0 0 0
14/09/2010
2.59
 4,700 2.59 2.67 2.55 0 0 0
13/09/2010
2.59
 11,980 2.67 2.67 2.55 0 0 0
10/09/2010
2.67
 16,110 2.70 2.70 2.63 0 0 0
09/09/2010
2.70
 12,410 2.67 2.70 2.67 0 0 0
08/09/2010
2.67
 13,460 2.67 2.67 2.63 1,000 0 0.0
07/09/2010
2.67
 16,450 2.70 2.74 2.63 0 0 0
06/09/2010
2.70
 26,060 2.67 2.78 2.67 0 0 0
01/09/2010
2.67
 37,100 2.78 2.78 2.67 1,500 100 0.0
31/08/2010
2.78
 15,380 2.70 2.78 2.70 140 0 0.0
30/08/2010
2.70
 19,560 2.59 2.70 2.70 0 0 0
27/08/2010
2.59
 10,090 2.55 2.59 2.44 1,400 0 0.0
26/08/2010
2.55
 16,140 2.59 2.70 2.52 0 0 0
25/08/2010
2.59
 26,300 2.70 2.74 2.59 200 0 0.0
24/08/2010
2.70
 30,880 2.82 2.82 2.70 2,000 0 0.0
23/08/2010
2.82
 25,170 2.89 2.89 2.78 100 0 0.0
20/08/2010
2.89
 28,160 2.93 2.93 2.82 6,000 0 0.0
19/08/2010
2.93
 5,850 2.93 2.93 2.82 0 0 0
18/08/2010
2.93
 8,140 2.82 2.93 2.89 0 0 0
17/08/2010
2.82
 19,120 2.93 2.97 2.82 0 0 0
16/08/2010
2.93
 40,530 2.89 3.00 2.89 7,500 0 0.1
13/08/2010
2.89
 5,140 2.89 2.93 2.85 0 0 0
12/08/2010
2.89
 28,890 3.04 3.04 2.89 0 0 0
11/08/2010
3.04
 43,160 2.93 3.04 2.85 15,000 0 0.1
10/08/2010
2.93
 56,950 2.93 2.97 2.93 45,000 0 0.4
09/08/2010
2.93
 34,840 3.00 3.00 2.89 0 0 0
06/08/2010
3.00
 19,480 3.00 3.04 2.97 0 0 0
05/08/2010
3.00
 41,630 3.00 3.08 2.93 0 0 0
04/08/2010
3.00
 16,950 3.04 3.04 3.00 0 0 0
03/08/2010
3.04
 35,500 3.12 3.12 3.04 0 0 0
02/08/2010
3.12
 9,660 3.08 3.19 3.08 0 0 0
30/07/2010
3.08
 19,890 3.12 3.15 3.08 0 0 0
29/07/2010
3.12
 22,910 3.12 3.19 3.08 0 0 0
28/07/2010
3.12
 27,930 3.15 3.19 3.12 4,500 0 0.0
27/07/2010
3.15
 18,720 3.12 3.19 3.12 0 0 0
26/07/2010
3.12
 59,750 3.27 3.27 3.12 0 0 0
23/07/2010
3.27
 38,620 3.30 3.38 3.23 500 0 0.0
22/07/2010
3.30
 29,860 3.38 3.38 3.30 0 0 0
21/07/2010
3.38
 47,130 3.30 3.38 3.30 0 0 0
20/07/2010
3.30
 25,170 3.30 3.34 3.27 0 0 0
19/07/2010
3.30
 32,880 3.38 3.38 3.30 0 0 0
16/07/2010
3.38
 63,200 3.30 3.42 3.23 0 0 0
15/07/2010
3.30
 54,680 3.38 3.38 3.27 0 790 -0.0
14/07/2010
3.38
 40,510 3.38 3.45 3.34 200 0 0.0
13/07/2010
3.38
 116,680 3.45 3.61 3.38 0 0 0
12/07/2010
3.45
 113,890 3.30 3.45 3.42 0 0 0
09/07/2010
3.30
 240,740 3.42 3.57 3.30 0 0 0
08/07/2010
3.42
 59,530 3.27 3.42 3.42 0 0 0
07/07/2010
3.27
 167,510 3.12 3.27 3.12 0 6,000 -0.1
06/07/2010
3.12
 36,050 3.12 3.12 3.04 0 0 0
05/07/2010
3.12
 14,640 3.15 3.19 3.12 0 0 0
02/07/2010
3.15
 17,560 3.12 3.19 3.12 1,000 0 0.0
01/07/2010
3.12
 9,730 3.12 3.15 3.12 0 0 0
30/06/2010
3.12
 10,200 3.19 3.19 3.08 0 0 0
29/06/2010
3.19
 27,260 3.12 3.23 3.15 0 1,000 -0.0
28/06/2010
3.12
 33,900 3.12 3.19 3.08 0 0 0
25/06/2010
3.12
 9,350 3.15 3.15 3.08 0 0 0
24/06/2010
3.15
 14,120 3.19 3.23 3.12 0 0 0
23/06/2010
3.19
 11,670 3.12 3.23 3.08 2,000 0 0.0
22/06/2010
3.12
 27,720 3.19 3.19 3.12 0 0 0
21/06/2010
3.19
 44,080 3.12 3.23 3.08 3,000 0 0.0
18/06/2010
3.12
 9,360 3.15 3.15 3.12 3,000 0 0.0
17/06/2010
3.15
 5,840 3.23 3.23 3.15 0 0 0
16/06/2010
3.23
 59,990 3.12 3.27 3.12 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |