CTCP Dây và Cáp Điện Taya Việt Nam (tya)

12.70
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
(2024-08-19) 		-0.20 -1.55% 83,800 -21,500 -0.3
12.60
12.95
12.70
2 tháng
(2024-07-22) 		1 8.55% 426,800 -25,500 -0.3
11.70
13.25
12.70
3 tháng
(2024-06-20) 		1.96 18.24% 584,200 -46,811 -0.5
10.25
13.25
12.70
6 tháng
(2024-03-22) 		2.94 30.07% 909,000 -65,105 -0.7
9.13
13.25
12.70
12 tháng
(2023-09-25) 		2.45 23.87% 1,451,800 -140,005 -1.5
9.13
13.25
12.70
24 tháng
(2022-09-29) 		-0.92 -6.73% 5,047,400 -194,847 -2.1
9.13
13.62
12.70
36 tháng
(2021-10-04) 		-4.12 -24.50% 11,954,100 -523,401 -6.2
9.13
18.24
12.70
60 tháng
(2019-10-15) 		3.08 31.95% 35,271,240 -402,111 -0.9
7.44
18.24
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
10.79
 2,800 10.79 10.79 10.79 0 0 0
06/07/2023
10.79
 500 10.98 11.08 10.79 400 0 0.0
05/07/2023
10.98
 2,500 10.89 10.98 10.89 0 0 0
04/07/2023
10.89
 5,300 11.08 11.08 10.74 200 0 0.0
03/07/2023
11.08
 500 11.13 11.13 11.08 200 0 0.0
30/06/2023
11.13
 13,800 10.89 11.13 10.89 13,000 0 0.1
29/06/2023: Cổ tức tiền mặt tỉ lệ: 4%
29/06/2023
10.89
 4,300 10.79 11.52 10.84 700 0 0.0
28/06/2023
10.79
 24,300 10.65 10.84 10.65 6,900 0 0.1
27/06/2023
10.65
 3,100 10.55 10.70 10.55 0 0 0
26/06/2023
10.55
 4,400 10.65 10.79 10.37 0 0 0
23/06/2023
10.65
 6,000 10.74 10.74 10.65 0 2,500 -0.0
22/06/2023
10.74
 400 10.74 10.74 10.74 0 0 0
21/06/2023
10.74
 5,400 10.65 10.74 10.55 500 0 0.0
20/06/2023
10.65
 13,900 10.74 10.74 10.37 200 0 0.0
19/06/2023
10.74
 7,300 10.88 10.88 10.70 0 100 -0.0
16/06/2023
10.88
 7,400 10.70 11.02 10.70 2,000 1,200 0.0
15/06/2023
10.70
 18,200 10.93 10.93 10.65 14,500 0 0.2
14/06/2023
10.93
 1,900 10.70 10.98 10.74 0 0 0
13/06/2023
10.70
 10,100 10.84 10.84 10.65 4,500 0 0.1
12/06/2023
10.84
 1,600 10.79 11.12 10.84 100 0 0.0
09/06/2023
10.79
 11,600 10.88 11.02 10.65 6,000 0 0.1
08/06/2023
10.88
 13,400 10.70 11.40 10.74 0 0 0
07/06/2023
10.70
 11,300 10.55 10.70 10.55 5,000 0 0.1
06/06/2023
10.55
 14,700 10.70 10.70 10.51 0 0 0
05/06/2023
10.70
 8,800 10.51 10.79 10.65 600 0 0.0
02/06/2023
10.51
 28,400 10.46 10.84 10.32 0 20,400 -0.2
01/06/2023
10.46
 38,000 10.70 10.70 10.27 200 11,600 -0.1
31/05/2023
10.70
 16,900 10.74 10.88 10.55 1,200 0 0.0
30/05/2023
10.74
 21,700 10.46 10.79 10.46 200 0 0.0
29/05/2023
10.46
 22,000 10.46 10.55 10.37 100 10,000 -0.1
26/05/2023
10.46
 10,100 10.46 10.70 10.08 100 0 0.0
25/05/2023
10.46
 0 10.46 10.46 10.46 0 0 0
24/05/2023
10.46
 200 10.37 10.46 10.41 0 0 0
23/05/2023
10.37
 7,000 10.55 10.74 10.37 500 0 0.0
22/05/2023
10.55
 600 10.46 10.84 10.55 0 0 0
19/05/2023
10.46
 8,500 10.65 10.65 10.46 200 100 0.0
18/05/2023
10.65
 100 10.65 10.65 10.65 100 100 0
17/05/2023
10.65
 5,100 10.46 10.65 10.46 1,000 0 0.0
16/05/2023
10.46
 3,600 10.46 10.70 10.46 200 0 0.0
15/05/2023
10.46
 100 10.70 10.70 10.46 100 0 0.0
12/05/2023
10.70
 100 10.70 10.70 10.70 0 0 0
11/05/2023
10.70
 9,800 10.60 10.93 10.41 600 0 0.0
10/05/2023
10.60
 2,500 10.55 10.60 10.55 400 0 0.0
09/05/2023
10.55
 10,400 10.46 10.55 10.22 0 5,500 -0.1
08/05/2023
10.46
 16,900 10.46 10.46 10.37 200 0 0.0
05/05/2023
10.46
 700 10.65 10.65 10.46 0 0 0
04/05/2023
10.65
 10,100 10.65 10.65 10.65 10,000 0 0.1
28/04/2023
10.65
 100 10.37 10.65 10.65 100 0 0.0
27/04/2023
10.37
 2,500 10.37 10.65 10.37 1,800 0 0.0
26/04/2023
10.37
 9,400 10.37 10.60 10.37 7,700 0 0.1
25/04/2023
10.37
 400 10.51 10.51 10.37 0 0 0.1
24/04/2023
10.51
 10,700 10.51 10.65 10.51 10,200 100 0.1
21/04/2023
10.51
 1,900 10.51 10.60 10.51 100 0 0.0
20/04/2023
10.51
 2,300 10.46 10.65 10.51 0 0 0
19/04/2023
10.46
 10,600 10.65 10.70 10.46 300 10,000 -0.1
18/04/2023
10.65
 11,400 10.51 10.65 10.51 300 0 0.0
17/04/2023
10.51
 400 11.21 11.21 10.46 0 0 0.0
14/04/2023
11.21
 100 11.07 11.21 11.21 0 0 0.0
13/04/2023
11.07
 100 10.84 11.07 11.07 0 0 0.0
12/04/2023
10.84
 6,400 10.84 11.02 10.84 0 0 0.0
11/04/2023
10.84
 700 10.88 10.88 10.84 0 0 0.0
10/04/2023
10.88
 20,100 10.74 11.07 10.79 500 0 0.0
07/04/2023
10.74
 65,600 10.84 10.84 10.65 0 12,500 -0.1
06/04/2023
10.84
 6,800 11.07 11.07 10.84 200 0 0.0
05/04/2023
11.07
 0 11.07 11.07 11.07 0 0 0.0
04/04/2023
11.07
 4,500 11.12 11.12 10.74 500 0 0.0
03/04/2023
11.12
 4,000 10.93 11.50 10.84 1,000 0 0.0
31/03/2023
10.93
 3,000 10.27 10.93 10.55 35 0 0.0
30/03/2023
10.27
 18,000 10.46 10.46 10.27 100 0 0.0
29/03/2023
10.46
 5,400 10.37 10.51 10.27 200 0 0.0
28/03/2023
10.37
 14,600 10.51 10.65 10.32 0 0 0.0
27/03/2023
10.51
 7,100 10.51 10.65 10.46 45 0 0.0
24/03/2023
10.51
 21,700 10.74 10.74 10.37 200 0 0.0
23/03/2023
10.74
 3,800 10.74 10.74 10.60 200 0 0.0
22/03/2023
10.74
 15,900 10.70 10.79 10.65 0 1,300 -0.0
21/03/2023
10.70
 3,800 10.74 10.74 10.70 1,400 0 0.0
20/03/2023
10.74
 15,100 10.84 10.93 10.74 3,000 0 0.0
17/03/2023
10.84
 4,100 11.26 11.26 10.84 1,800 0 0.0
16/03/2023
11.26
 200 11.31 11.31 11.26 300 0 0.0
15/03/2023
11.31
 56,100 11.31 11.40 10.74 3,500 0 0.0
14/03/2023
11.31
 47,100 11.21 11.31 10.93 200 2,400 -0.0
13/03/2023
11.21
 24,900 11.59 11.68 11.21 4,300 800 0.0
10/03/2023
11.59
 21,500 11.35 11.59 11.31 0 0 0.0
09/03/2023
11.35
 14,900 11.31 11.45 11.07 0 0 0.0
08/03/2023
11.31
 26,400 11.50 11.50 11.02 400 0 0.0
07/03/2023
11.50
 25,800 11.35 11.50 11.02 200 0 0.0
06/03/2023
11.35
 7,400 11.21 11.50 11.21 300 3,600 -0.0
03/03/2023
11.21
 1,000 11.35 11.35 11.21 0 100 -0.0
02/03/2023
11.35
 10,700 11.40 11.40 11.17 0 200 -0.0
01/03/2023
11.40
 12,700 11.40 11.40 11.31 5,000 1,100 0.0
28/02/2023
11.40
 18,100 11.59 11.59 11.17 0 0 0.1
27/02/2023
11.59
 28,500 11.50 11.59 11.07 4,100 0 0.1
24/02/2023
11.50
 49,900 11.35 11.50 11.21 0 0 0.0
23/02/2023
11.35
 21,000 11.54 11.54 11.07 200 0 0.0
22/02/2023
11.54
 24,900 11.64 11.64 11.17 0 0 0.0
21/02/2023
11.64
 45,600 11.54 11.64 11.21 1,600 0 0.0
20/02/2023
11.54
 31,500 11.68 11.68 11.12 700 0 0.0
17/02/2023
11.68
 29,000 11.59 11.68 11.21 0 0 0.0
16/02/2023
11.59
 37,200 11.54 12.16 11.02 200 0 0.0
15/02/2023
11.54
 73,200 11.50 11.59 10.93 100 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |