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)
14/02/2023
11.50
 9,900 11.78 11.78 11.40 100 0 0.0
13/02/2023
11.78
 71,900 11.97 11.97 11.26 400 0 0.0
10/02/2023
11.97
 300 12.01 12.01 11.97 100 0 0.0
09/02/2023
12.01
 16,000 12.01 12.06 11.73 0 0 0.0
08/02/2023
12.01
 13,400 12.11 12.11 11.35 0 0 0.0
07/02/2023
12.11
 3,600 12.11 12.16 12.06 0 0 0.0
06/02/2023
12.11
 200 11.97 12.11 11.97 100 0 0.0
03/02/2023
11.97
 7,400 12.11 12.11 11.68 600 0 0.0
02/02/2023
12.11
 38,500 12.11 12.11 11.50 0 0 0.0
01/02/2023
12.11
 36,700 12.06 12.11 11.83 0 0 0.0
31/01/2023
12.06
 9,700 12.01 12.16 11.78 200 0 0.0
30/01/2023
12.01
 34,300 12.01 12.20 11.97 7,500 0 0.1
27/01/2023
12.01
 32,400 12.49 12.49 11.64 2,000 0 0.0
19/01/2023
12.49
 51,300 11.78 12.49 11.40 400 0 0.0
18/01/2023
11.78
 29,700 12.39 12.39 11.59 300 0 0.0
17/01/2023
12.39
 12,200 12.25 12.39 12.34 5,200 0 0.1
16/01/2023
12.25
 13,100 12.11 12.25 11.92 100 0 0.0
13/01/2023
12.11
 18,500 12.06 12.11 11.59 100 0 0.0
12/01/2023
12.06
 22,600 12.06 12.06 11.78 0 0 0.0
11/01/2023
12.06
 34,100 11.97 12.06 11.59 0 0 0.0
10/01/2023
11.97
 39,300 11.92 12.06 11.54 0 0 0.0
09/01/2023
11.92
 20,100 11.68 11.92 11.68 700 5 0.0
06/01/2023
11.68
 11,200 11.64 11.78 11.45 3,800 0 0.0
05/01/2023
11.64
 10,500 11.59 11.64 11.59 0 0 0.0
04/01/2023
11.59
 300 11.59 11.59 11.59 0 0 0.0
03/01/2023
11.59
 2,500 11.59 11.59 11.59 100 0 0.0
30/12/2022
11.59
 600 11.50 11.59 11.40 0 0 0.0
29/12/2022
11.50
 8,300 11.45 11.50 11.50 500 0 0.0
28/12/2022
11.45
 1,200 11.45 11.45 11.45 100 0 0.0
27/12/2022
11.45
 1,900 11.54 11.59 11.45 0 0 0.0
26/12/2022
11.54
 15,000 11.45 11.59 11.31 900 100 0.0
23/12/2022
11.45
 44,500 11.31 11.64 11.26 0 0 -0.0
22/12/2022
11.31
 21,200 11.73 11.73 11.31 10,000 10,300 -0.0
21/12/2022
11.73
 3,400 11.68 11.73 11.73 0 0 -0.0
20/12/2022
11.68
 7,900 11.73 11.73 11.40 0 0 -0.0
19/12/2022
11.73
 37,300 11.73 11.73 11.50 0 0 -0.0
16/12/2022
11.73
 27,200 11.73 11.73 11.35 0 0 -0.0
15/12/2022
11.73
 22,900 11.73 11.73 11.35 0 0 -0.0
14/12/2022
11.73
 31,000 11.59 11.78 11.40 0 0 -0.0
13/12/2022
11.59
 8,500 11.87 11.92 11.59 0 0 -0.0
12/12/2022
11.87
 3,700 11.78 11.87 11.78 0 0 -0.0
09/12/2022
11.78
 20,300 11.59 11.87 11.31 0 0 -0.0
08/12/2022
11.59
 26,600 11.45 11.59 11.21 0 0 -0.0
07/12/2022
11.45
 18,000 11.26 11.54 11.07 0 0 -0.0
06/12/2022
11.26
 13,800 11.26 11.45 11.26 0 7 -0.0
05/12/2022
11.26
 20,500 11.12 11.59 11.26 0 3 -0.0
02/12/2022
11.12
 13,300 11.12 11.21 11.12 100 11,000 -0.1
01/12/2022
11.12
 63,400 11.12 11.31 11.07 4,800 31,200 -0.3
30/11/2022
11.12
 8,300 11.12 11.12 11.07 400 0 0.0
29/11/2022
11.12
 37,400 11.12 11.21 11.02 3,500 10,700 -0.1
28/11/2022
11.12
 23,600 11.12 11.21 10.84 800 14,000 -0.2
25/11/2022
11.12
 64,200 11.12 11.35 10.84 15,900 23,600 -0.1
24/11/2022
11.12
 26,500 11.12 11.31 10.65 0 1,000 -0.0
23/11/2022
11.12
 23,500 11.83 11.87 11.02 0 9,900 -0.1
22/11/2022
11.83
 13,900 11.40 12.06 11.31 0 0 0.0
21/11/2022
11.40
 14,500 11.02 11.40 10.98 0 0 0.0
18/11/2022
11.02
 5,600 10.98 11.02 10.84 500 0 0.0
17/11/2022
10.98
 9,800 10.88 11.12 10.46 100 0 0.0
16/11/2022
10.88
 15,100 10.18 10.88 9.47 0 0 0.0
15/11/2022
10.18
 11,700 10.55 10.55 9.85 100 0 0.0
14/11/2022
10.55
 11,800 10.60 10.70 10.08 0 0 -0.1
11/11/2022
10.60
 15,800 10.65 10.84 10.04 0 0 -0.1
10/11/2022
10.65
 13,200 10.93 10.93 10.37 0 9,000 -0.1
09/11/2022
10.93
 12,600 11.12 11.12 10.93 0 0 0.0
08/11/2022
11.12
 2,200 11.12 11.12 11.07 0 0 0.0
07/11/2022
11.12
 2,700 11.21 11.21 11.12 0 0 0.0
04/11/2022
11.21
 5,000 11.02 11.21 10.74 0 0 0.0
03/11/2022
11.02
 5,000 11.12 11.12 10.93 0 0 0.0
02/11/2022
11.12
 6,000 10.70 11.12 10.70 0 0 0.0
01/11/2022
10.70
 26,900 10.65 11.26 10.65 100 0 0.0
31/10/2022
10.65
 4,900 11.26 11.26 10.65 0 0 -0.1
28/10/2022
11.26
 6,000 11.21 11.26 11.21 0 0 -0.1
27/10/2022
11.21
 37,400 10.84 11.21 10.46 0 0 0
26/10/2022
10.84
 108,000 10.84 10.93 10.37 0 0 0
25/10/2022
10.84
 53,900 11.54 11.54 10.74 0 12,000 -0.1
24/10/2022
11.54
 79,100 12.39 12.39 11.54 4,200 0 0.1
21/10/2022
12.39
 24,700 12.91 12.91 12.34 100 0 0.0
20/10/2022
12.91
 14,600 12.72 13.00 12.34 0 0 0
19/10/2022
12.72
 29,600 13.38 13.38 12.53 0 0 0
18/10/2022
13.38
 6,700 13.29 13.38 13.24 0 0 0.0
17/10/2022
13.29
 11,000 13.38 13.38 13.15 0 0 0.0
14/10/2022
13.38
 18,000 13.29 13.38 13.05 0 0 0.0
13/10/2022
13.29
 8,900 13.15 13.29 13.10 0 0 0.0
12/10/2022
13.15
 7,600 13.05 13.19 13.05 0 0 0.0
11/10/2022
13.05
 30,100 13.05 13.29 13.00 0 0 0.0
10/10/2022
13.05
 9,500 12.82 13.10 12.34 1,000 7 0.0
07/10/2022
12.82
 15,700 12.82 13.00 12.53 0 0 0.0
06/10/2022
12.82
 30,100 13.10 13.19 12.82 0 0 0.0
05/10/2022
13.10
 2,200 13.10 13.15 13.10 100 0 0.0
04/10/2022
13.10
 16,300 13.00 13.62 12.86 0 0 0.1
03/10/2022
13.00
 46,300 13.62 13.62 13.00 10,000 5,700 0.1
30/09/2022
13.62
 44,200 13.62 13.62 12.72 4,000 0 0.1
29/09/2022
13.62
 10,400 13.66 13.66 13.43 4,200 0 0.1
28/09/2022
13.66
 54,300 13.66 13.85 13.19 3,000 13,000 -0.1
27/09/2022
13.66
 5,600 13.66 13.71 13.57 0 0 -0.1
26/09/2022
13.66
 35,100 13.95 13.95 13.62 0 10,000 -0.1
23/09/2022
13.95
 44,800 13.90 13.99 13.71 0 40 -0.0
22/09/2022
13.90
 13,900 13.95 13.95 13.66 0 0 0.1
21/09/2022
13.95
 26,100 13.90 13.95 13.62 0 0 0.1
20/09/2022
13.90
 16,800 13.85 13.95 13.85 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |