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)
14/06/2010
3.15
 17,260 3.08 3.15 3.08 2,320 0 0.0
11/06/2010
3.08
 22,050 3.12 3.19 3.08 0 0 0
10/06/2010
3.12
 2,000 3.12 3.15 3.04 0 0 0
09/06/2010
3.12
 29,890 3.15 3.19 3.08 3,000 0 0.0
08/06/2010
3.15
 26,050 3.08 3.15 3.04 2,000 0 0.0
07/06/2010
3.08
 14,760 3.15 3.15 3.00 0 0 0
04/06/2010
3.15
 16,880 3.12 3.23 3.12 0 0 0
03/06/2010
3.12
 24,970 3.12 3.15 3.12 0 0 0
02/06/2010
3.12
 22,140 3.15 3.23 3.08 6,240 0 0.1
01/06/2010
3.15
 17,240 3.23 3.23 3.15 8,000 0 0.1
31/05/2010
3.23
 20,800 3.38 3.38 3.23 0 0 0
28/05/2010
3.38
 31,210 3.30 3.42 3.30 10,680 0 0.1
27/05/2010
3.30
 77,490 3.15 3.30 3.19 42,120 0 0.4
26/05/2010
3.15
 32,220 3.00 3.15 3.08 10,000 330 0.1
25/05/2010
3.00
 23,730 3.00 3.04 3.00 0 0 0
24/05/2010
3.00
 12,990 2.93 3.04 2.93 0 0 0
21/05/2010
2.93
 65,410 3.08 3.08 2.93 0 0 0
20/05/2010
3.08
 27,820 3.12 3.19 2.97 0 0 0
19/05/2010
3.12
 45,380 3.27 3.27 3.12 300 0 0.0
18/05/2010
3.27
 20,650 3.15 3.27 3.12 1,000 0 0.0
17/05/2010
3.15
 77,300 3.30 3.30 3.15 0 0 0
14/05/2010
3.30
 80,500 3.42 3.42 3.27 300 0 0.0
13/05/2010
3.42
 42,960 3.45 3.57 3.38 0 0 0
12/05/2010
3.45
 54,820 3.61 3.61 3.45 2,400 3,600 -0.0
11/05/2010
3.61
 83,530 3.49 3.61 3.53 2,000 100 0.0
10/05/2010
3.49
 97,980 3.64 3.68 3.49 10,200 0 0.1
07/05/2010
3.64
 267,680 3.49 3.64 3.42 0 9,500 -0.1
06/05/2010
3.49
 123,950 3.34 3.49 3.38 2,100 0 0.0
05/05/2010
3.34
 64,800 3.38 3.38 3.27 3,000 600 0.0
04/05/2010
3.38
 111,720 3.27 3.42 3.27 300 0 0.0
29/04/2010
3.27
 75,210 3.27 3.34 3.23 0 1,600 -0.0
28/04/2010
3.27
 40,440 3.34 3.34 3.23 90 100 -0.0
27/04/2010
3.34
 12,810 3.23 3.34 3.23 0 0 0
26/04/2010
3.23
 74,690 3.38 3.38 3.23 0 0 0
22/04/2010
3.38
 77,600 3.53 3.57 3.38 0 0 0
21/04/2010
3.53
 162,230 3.38 3.53 3.38 0 0 0
20/04/2010
3.38
 76,080 3.53 3.68 3.38 2,000 0 0.0
19/04/2010
3.53
 138,110 3.38 3.53 3.42 1,800 5,000 -0.0
16/04/2010
3.38
 142,440 3.23 3.38 3.23 18,000 6,150 0.1
15/04/2010
3.23
 112,660 3.08 3.23 3.08 0 5,000 -0.0
14/04/2010
3.08
 35,630 3.04 3.12 3.00 0 0 0
13/04/2010
3.04
 44,140 3.04 3.08 3.04 0 0 0
12/04/2010
3.04
 58,550 3.04 3.12 3.04 0 0 0
09/04/2010
3.04
 32,370 3.08 3.12 3.04 1,000 0 0.0
08/04/2010
3.08
 15,990 3.12 3.12 3.04 0 0 0
07/04/2010
3.12
 20,550 3.12 3.12 3.04 8,000 0 0.1
06/04/2010
3.12
 31,670 3.12 3.15 3.08 3,040 0 0.0
05/04/2010
3.12
 34,560 3.08 3.12 3.00 10 0 0
02/04/2010
3.08
 17,560 3.00 3.08 2.97 100 0 0.0
01/04/2010
3.00
 5,890 3.00 3.08 3.00 0 0 0
31/03/2010
3.00
 22,700 2.97 3.08 3.00 0 0 0
30/03/2010
2.97
 7,730 2.97 3.00 2.97 0 0 0
29/03/2010
2.97
 9,910 3.04 3.04 2.97 0 0 0
26/03/2010
3.04
 17,590 3.08 3.08 2.97 0 0 0
25/03/2010
3.08
 28,340 2.97 3.08 3.00 0 0 0
24/03/2010
2.97
 30,230 3.12 3.15 2.97 5,000 0 0.0
23/03/2010
3.12
 4,050 3.15 3.15 3.12 0 0 0
22/03/2010
3.15
 11,870 3.08 3.15 3.08 0 0 0
19/03/2010
3.08
 19,330 3.12 3.15 3.08 0 40 -0.0
18/03/2010
3.12
 11,030 3.12 3.15 3.12 0 0 0
17/03/2010
3.12
 30,720 3.12 3.15 3.12 250 0 0.0
16/03/2010
3.12
 42,580 3.27 3.30 3.12 0 3,000 -0.0
15/03/2010
3.27
 82,950 3.15 3.27 3.23 0 0 0
12/03/2010
3.15
 52,540 3.15 3.19 3.12 0 0 0
11/03/2010
3.15
 35,580 3.12 3.15 3.08 0 0 0
10/03/2010
3.12
 13,840 3.23 3.23 3.12 0 0 0
09/03/2010
3.23
 47,280 3.15 3.23 3.08 0 0 0
08/03/2010
3.15
 39,520 3.12 3.15 3.12 100 0 0.0
05/03/2010
3.12
 8,230 3.12 3.15 3.12 0 0 0
04/03/2010
3.12
 26,980 3.08 3.15 3.04 0 0 0
03/03/2010
3.08
 7,490 3.00 3.08 3.00 0 0 0
02/03/2010
3.00
 72,420 3.12 3.12 2.97 5,040 70,820 -0.5
01/03/2010
3.12
 8,000 3.04 3.19 3.08 3,000 0 0.0
26/02/2010
3.04
 9,740 3.04 3.04 2.93 0 4,690 -0.0
25/02/2010
3.04
 11,870 3.00 3.08 3.00 100 9,110 -0.1
24/02/2010
3.00
 4,150 3.12 3.15 3.00 0 0 0
23/02/2010
3.12
 3,180 3.15 3.15 3.08 0 0 0
22/02/2010
3.15
 7,510 3.15 3.19 3.12 0 380 -0.0
12/02/2010
3.15
 2,650 3.19 3.19 3.15 0 0 0
11/02/2010
3.19
 2,110 3.12 3.23 3.08 0 0 0
10/02/2010
3.12
 4,790 3.12 3.19 3.12 0 0 0
09/02/2010
3.12
 7,650 3.12 3.12 3.08 0 0 0
08/02/2010
3.12
 5,310 3.08 3.12 3.08 0 0 0
05/02/2010
3.08
 21,600 3.19 3.19 3.08 0 0 0
04/02/2010
3.19
 10,260 3.15 3.19 3.08 0 0 0
03/02/2010
3.15
 4,760 3.12 3.15 3.12 0 0 0
02/02/2010
3.12
 12,570 3.15 3.23 3.12 0 10 -0.0
01/02/2010
3.15
 5,710 3.12 3.19 3.12 0 0 0
29/01/2010
3.12
 15,530 3.23 3.27 3.12 0 0 0
28/01/2010
3.23
 11,640 3.12 3.23 3.19 0 0 0
27/01/2010
3.12
 14,070 3.19 3.23 3.12 0 0 0
26/01/2010
3.19
 28,320 3.19 3.27 3.19 0 0 0
25/01/2010
3.19
 17,820 3.15 3.30 3.04 0 7,900 -0.1
22/01/2010
3.15
 16,020 3.27 3.27 3.12 0 0 0
21/01/2010
3.27
 20,140 3.30 3.34 3.15 3,000 12,000 -0.1
20/01/2010
3.30
 2,350 3.38 3.42 3.30 0 0 0
19/01/2010
3.38
 8,100 3.27 3.42 3.27 0 0 0
18/01/2010
3.27
 17,270 3.42 3.42 3.27 0 0 0
15/01/2010
3.42
 3,540 3.45 3.45 3.42 720 110 0.0
14/01/2010
3.45
 13,140 3.45 3.61 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |