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
(2024-08-20) 		-0.20 -1.55% 88,500 -21,300 -0.3
12.60
12.95
12.70
2 tháng
(2024-07-22) 		1 8.55% 431,800 -25,300 -0.3
11.70
13.25
12.70
3 tháng
(2024-06-21) 		2.25 21.56% 573,700 -47,311 -0.5
10.25
13.25
12.70
6 tháng
(2024-03-25) 		2.89 29.42% 910,200 -64,405 -0.7
9.13
13.25
12.70
12 tháng
(2023-09-25) 		2.45 23.87% 1,456,800 -139,805 -1.5
9.13
13.25
12.70
24 tháng
(2022-09-30) 		-0.92 -6.73% 5,042,000 -198,847 -2.1
9.13
13.62
12.70
36 tháng
(2021-10-05) 		-5.28 -29.35% 11,856,500 -523,201 -6.2
9.13
18.24
12.70
60 tháng
(2019-10-16) 		3.08 31.95% 35,265,240 -401,911 -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)
27/06/2007
14.20
 12,040 14.13 14.31 14.13 0 0 0
26/06/2007
14.13
 17,020 13.59 14.13 13.59 0 0 0
25/06/2007
13.59
 10,200 13.59 13.59 13.41 1,000 0 0
22/06/2007
13.59
 17,480 14.13 14.13 13.45 2,550 0 0
21/06/2007
14.13
 14,800 14.27 14.31 14.13 0 0 0
20/06/2007
14.27
 11,560 14.31 14.31 14.27 900 0 0
19/06/2007
14.31
 22,240 14.31 14.31 14.31 0 1,000 0
18/06/2007
14.31
 17,050 14.34 14.34 14.31 300 1,000 0
15/06/2007
14.34
 16,040 14.38 14.38 14.31 1,050 0 0
14/06/2007
14.38
 25,930 14.31 14.38 14.31 0 0 0
13/06/2007
14.31
 23,880 14.31 14.31 14.31 0 0 0
12/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/06/2007
14.31
 37,430 13.82 14.49 14.31 5,010 0 0
11/06/2007
13.82
 22,870 13.98 13.98 13.82 300 0 0
08/06/2007
13.98
 20,220 13.98 13.98 13.98 100 3,800 0
07/06/2007
13.98
 18,710 13.98 13.98 13.98 350 0 0
06/06/2007
13.98
 13,060 13.82 13.98 13.69 0 3,510 0
05/06/2007
13.82
 18,150 14.31 14.31 13.82 3,120 0 0
04/06/2007
14.31
 17,370 14.79 14.79 14.14 0 0 0
01/06/2007
14.79
 23,630 14.96 14.96 14.79 1,000 1,250 0
31/05/2007
14.96
 32,060 14.63 14.96 14.79 0 1,000 0
30/05/2007
14.63
 7,320 14.79 14.79 14.21 0 3,120 0
29/05/2007
14.79
 11,890 14.96 14.96 14.63 0 0 0
28/05/2007
14.96
 26,880 14.63 15.35 14.96 350 1,000 0
25/05/2007
14.63
 15,260 14.66 14.66 14.63 0 0 0
24/05/2007
14.66
 27,800 15.22 15.22 14.66 1,250 0 0
23/05/2007
15.22
 48,520 15.28 15.28 14.96 15,000 0 0
22/05/2007
15.28
 34,770 14.79 15.28 14.96 0 350 0
21/05/2007
14.79
 35,930 14.31 14.79 14.47 7,240 0 0
18/05/2007
14.31
 29,500 13.95 14.34 14.31 7,760 0 0
17/05/2007
13.95
 16,130 13.82 13.95 13.82 0 0 0
16/05/2007
13.82
 16,110 13.82 13.82 13.62 0 0 0
15/05/2007
13.82
 50,190 13.82 13.82 13.82 0 23,490 0
14/05/2007
13.82
 20,070 13.82 14.44 13.82 500 7,760 0
11/05/2007
13.82
 17,590 13.66 13.82 13.33 0 0 0
10/05/2007
13.66
 9,970 13.79 13.79 13.66 0 0 0
09/05/2007
13.79
 19,630 14.47 14.47 13.79 4,970 0 0
08/05/2007
14.47
 33,720 13.82 14.50 14.47 15,400 0 0
07/05/2007
13.82
 20,210 13.17 13.82 13.17 6,010 500 0
04/05/2007
13.17
 18,320 13.66 13.66 13.17 700 0 0
03/05/2007
13.66
 9,570 13.98 13.98 13.66 1,080 1,150 0
02/05/2007
13.98
 31,180 13.33 13.98 13.33 50 0 0
25/04/2007
13.33
 73,360 13.98 13.98 13.30 250 3,650 0
24/04/2007
13.98
 10,930 14.70 14.70 13.98 700 0 0
23/04/2007
14.70
 20,190 15.44 15.44 14.70 1,100 0 0
20/04/2007
15.44
 10,220 16.26 16.26 15.44 1,400 50 0
19/04/2007
16.26
 45,570 15.70 16.42 16.26 0 0 0
18/04/2007
15.70
 29,440 14.96 15.70 14.96 0 520 0
17/04/2007
14.96
 40,980 15.44 15.44 14.96 50 20,890 0
16/04/2007
15.44
 16,960 16.26 16.26 15.44 2,000 0 0
13/04/2007
16.26
 20,860 16.91 16.91 16.26 50 300 0
12/04/2007
16.91
 12,130 17.56 17.56 16.91 0 0 0
11/04/2007
17.56
 23,220 17.40 17.56 17.23 0 2,880 0
10/04/2007
17.40
 11,430 17.23 17.56 17.23 500 0 0
09/04/2007
17.23
 18,840 17.88 17.88 17.07 200 8,930 0
06/04/2007
17.88
 5,100 18.21 18.21 17.56 0 0 0
05/04/2007
18.21
 17,050 18.21 18.21 18.21 0 100 0
04/04/2007
18.21
 29,240 18.53 18.53 17.72 0 790 0
03/04/2007
18.53
 11,700 19.35 19.35 18.53 1,000 0 0
02/04/2007
19.35
 108,530 18.53 19.35 19.35 84,860 200 0
30/03/2007
18.53
 33,290 17.72 18.53 18.53 20,000 0 0
29/03/2007
17.72
 39,180 16.91 17.72 17.72 2,580 0 0
28/03/2007
16.91
 48,150 17.56 17.56 16.74 0 1,000 0
27/03/2007
17.56
 13,770 18.37 18.37 17.56 500 0 0
26/03/2007
18.37
 28,220 19.02 19.02 18.21 0 0 0
23/03/2007
19.02
 34,290 19.51 19.51 18.86 0 20,230 0
22/03/2007
19.51
 32,260 20.16 20.16 19.51 230 4,400 0
21/03/2007
20.16
 37,040 20.00 20.32 20.00 200 100 0
20/03/2007
20.00
 63,220 20.81 20.81 20.00 3,800 0 0
19/03/2007
20.81
 65,560 20.81 20.81 20.81 5,260 4,530 0
16/03/2007
20.81
 25,190 20.16 20.81 20.16 100 150 0
15/03/2007
20.16
 106,790 21.13 21.13 20.16 77,650 20,100 0
14/03/2007
21.13
 53,680 22.11 22.11 21.13 0 6,580 0
13/03/2007
22.11
 236,040 21.46 22.11 22.11 151,100 50,000 0
12/03/2007
21.46
 89,460 20.81 21.78 21.46 2,200 11,440 0
09/03/2007
20.81
 107,030 20.00 20.81 20.48 1,700 7,270 0
08/03/2007
20.00
 96,760 20.16 20.16 20.00 4,900 38,990 0
07/03/2007
20.16
 70,840 20.48 20.48 20.16 1,200 6,200 0
06/03/2007
20.48
 88,440 19.83 20.81 20.48 0 9,520 0
05/03/2007
19.83
 180,470 20.81 20.81 19.83 8,120 159,900 0
02/03/2007
20.81
 52,700 20.16 20.81 20.32 0 9,170 0
01/03/2007
20.16
 44,130 20.48 20.48 19.67 0 1,400 0
28/02/2007
20.48
 103,220 21.46 21.62 20.48 220 4,680 0
27/02/2007
21.46
 96,920 20.97 21.62 21.30 4,000 5,630 0
26/02/2007
20.97
 52,250 20.81 20.97 20.81 9,450 2,500 0
15/02/2007
20.81
 19,190 20.48 20.81 20.48 3,250 0 0
14/02/2007
20.48
 82,140 20.16 20.48 20.48 55,710 200 0
13/02/2007
20.16
 67,310 19.83 20.81 19.83 0 25,970 0
12/02/2007
19.83
 99,150 19.02 19.83 18.21 5,000 3,500 0
09/02/2007
19.02
 32,000 20.00 20.00 19.02 0 0 0
08/02/2007
20.00
 106,190 20.97 20.97 20.00 110 106,190 0
07/02/2007
20.97
 120,800 20.97 20.97 20.97 6,350 4,200 0
06/02/2007
20.97
 178,020 21.95 21.95 20.97 820 10,500 0
05/02/2007
21.95
 379,840 23.09 24.22 21.95 150,520 9,290 0
02/02/2007
23.09
 104,430 22.11 23.09 23.09 94,680 100 0
01/02/2007
22.11
 40,140 21.13 22.11 22.11 0 1,000 0
31/01/2007
21.13
 27,700 20.16 21.13 21.13 0 1,510 0
30/01/2007
20.16
 314,440 19.35 20.16 20.16 162,890 218,260 0
29/01/2007
19.35
 197,320 18.53 19.35 19.35 120,000 46,500 0
26/01/2007
18.53
 348,890 17.88 18.70 18.21 40,900 2,600 0
25/01/2007
17.88
 197,090 17.07 17.88 17.88 0 79,000 0

Chính sách bảo mật | Điều khoản sử dụng |