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)
19/09/2022
13.85
 39,300 13.99 14.09 13.76 0 0 0.0
16/09/2022
13.99
 25,800 13.95 14.13 13.90 0 0 0.0
15/09/2022
13.95
 38,600 14.13 14.18 13.90 3,000 11 0.0
14/09/2022
14.13
 43,900 14.13 14.13 13.71 0 0 0.0
13/09/2022
14.13
 24,800 14.13 14.13 13.90 5,000 0 0.0
12/09/2022
14.13
 34,200 13.95 14.13 13.85 3,500 3 0.1
09/09/2022
13.95
 22,800 13.99 14.04 13.85 5,100 0 0.1
08/09/2022
13.99
 65,800 13.85 14.04 13.76 0 0 0.0
07/09/2022
13.85
 26,100 13.90 14.09 13.80 300 0 0.0
06/09/2022
13.90
 23,800 14.09 14.23 13.80 0 0 0.0
05/09/2022
14.09
 25,800 13.99 14.18 13.95 3,900 1,500 0.0
31/08/2022
13.99
 30,000 13.95 14.04 13.85 400 0 0.0
30/08/2022
13.95
 16,500 13.85 13.99 13.80 0 0 -0.0
29/08/2022
13.85
 54,300 14.13 14.13 13.85 0 0 -0.0
26/08/2022
14.13
 54,800 14.09 14.18 13.80 0 0 -0.0
25/08/2022
14.09
 9,600 14.09 14.13 13.99 0 3,100 -0.0
24/08/2022
14.09
 32,100 14.09 14.13 13.90 1,600 0 0.0
23/08/2022
14.09
 26,000 14.09 14.18 13.80 200 0 0.0
22/08/2022
14.09
 28,500 14.23 14.23 14.04 22,000 20,000 0.0
19/08/2022
14.23
 37,000 14.13 14.32 13.95 100 0 0.0
18/08/2022
14.13
 31,400 14.09 14.23 13.95 5,100 0 0.1
17/08/2022
14.09
 60,200 13.90 14.13 13.71 0 8,200 -0.1
16/08/2022
13.90
 80,800 13.95 13.99 13.76 0 39,100 -0.6
15/08/2022
13.95
 106,400 13.80 13.95 13.71 4,500 50,800 -0.7
12/08/2022
13.80
 113,900 13.80 13.90 13.62 0 67,900 -1.0
11/08/2022
13.80
 72,100 13.80 13.85 13.66 0 51,200 -0.8
10/08/2022
13.80
 75,100 14.04 14.04 13.71 0 36,800 -0.5
09/08/2022
14.04
 177,900 13.85 14.09 13.76 17,000 124,600 -1.6
08/08/2022
13.85
 59,300 14.09 14.23 13.80 200 22,400 -0.3
05/08/2022
14.09
 16,900 14.13 14.28 13.95 0 8,100 -0.1
04/08/2022
14.13
 51,400 14.32 14.32 14.09 18,200 35,000 -0.3
03/08/2022
14.32
 65,300 14.23 14.42 13.99 100 48,000 -0.7
02/08/2022
14.23
 152,700 14.04 14.61 13.90 20,000 96,800 -1.2
01/08/2022
14.04
 141,700 14.09 14.09 13.99 80,200 94,100 -0.2
29/07/2022
14.09
 47,300 14.09 14.09 13.47 200 21,600 -0.3
28/07/2022
14.09
 61,000 13.99 14.18 13.90 18,900 53,100 -0.5
27/07/2022
13.99
 12,200 14.09 14.09 13.85 200 7,000 -0.1
26/07/2022
14.09
 32,200 14.13 14.28 13.99 0 21,100 -0.3
25/07/2022
14.13
 49,500 13.95 14.23 13.85 19,000 26,000 -0.1
22/07/2022
13.95
 15,900 13.90 13.95 13.66 0 0 -0.2
21/07/2022
13.90
 29,300 14.04 14.04 13.76 5,700 14,000 -0.1
20/07/2022
14.04
 35,100 13.71 14.04 13.57 1,700 23,800 -0.3
19/07/2022
13.71
 25,800 13.76 13.76 13.52 0 18,800 -0.3
18/07/2022
13.76
 30,000 13.80 14.04 13.66 5,500 16,100 -0.2
15/07/2022
13.80
 31,600 14.04 14.04 13.47 900 19,900 -0.3
14/07/2022
14.04
 20,100 13.85 14.04 13.47 0 15,200 -0.2
13/07/2022
13.85
 11,500 14.04 14.04 13.66 200 8,100 -0.1
12/07/2022
14.04
 5,800 13.62 14.04 13.66 0 4,600 -0.1
11/07/2022
13.62
 20,600 13.57 13.76 13.47 200 11,900 -0.2
08/07/2022
13.57
 5,000 13.66 13.76 13.57 0 0 -0.2
07/07/2022
13.66
 10,900 13.66 14.51 13.66 0 7,000 -0.1
06/07/2022
13.66
 15,100 13.85 13.85 13.19 5,200 10,700 -0.1
05/07/2022
13.85
 10,400 14.04 14.04 13.85 700 5,200 -0.1
04/07/2022
14.04
 17,200 14.32 14.32 14.04 0 8,200 -0.1
01/07/2022: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2022
14.32
 15,100 14.42 14.42 14.13 0 1,100 -0.0
30/06/2022
14.42
 55,400 14.42 14.42 14.06 300 45,400 -0.7
29/06/2022
14.42
 116,000 14.60 14.60 14.06 0 62,600 -1.0
28/06/2022
14.60
 23,300 14.24 14.95 14.51 100 15,000 -0.2
27/06/2022
14.24
 43,000 14.24 14.95 14.06 0 8,500 -0.1
24/06/2022
14.24
 2,700 14.77 14.77 14.24 1,300 2,000 -0.0
23/06/2022
14.77
 100 13.88 14.77 14.77 0 0 -0.2
22/06/2022
13.88
 21,300 13.88 13.88 13.88 2,000 13,600 -0.2
21/06/2022
13.88
 25,500 13.97 14.02 13.88 10,000 14,400 -0.1
20/06/2022
13.97
 35,500 14.37 14.37 13.93 100 12,000 -0.2
17/06/2022
14.37
 0 14.37 14.37 14.37 0 0 -0.5
16/06/2022
14.37
 44,600 14.42 14.42 13.53 0 29,700 -0.5
15/06/2022
14.42
 11,900 14.68 14.77 14.33 0 5,600 -0.1
14/06/2022
14.68
 1,600 14.68 14.95 14.68 0 100 -0.0
13/06/2022
14.68
 28,200 14.95 15.04 14.51 11,200 15,100 -0.1
10/06/2022
14.95
 900 15.13 15.17 14.95 0 0 -1.0
09/06/2022
15.13
 64,900 15.40 15.40 14.95 200 60,900 -1.0
08/06/2022
15.40
 7,300 15.40 15.40 15.40 0 6,300 -0.1
07/06/2022
15.40
 15,200 15.40 15.40 15.31 0 2,500 -0.0
06/06/2022
15.40
 100 15.40 15.40 15.40 0 0 0
03/06/2022
15.40
 13,300 15.57 16.02 14.82 10,000 2,500 0.1
02/06/2022
15.57
 63,900 16.33 16.33 15.22 3,000 63,400 -1.1
01/06/2022
16.33
 10,800 15.75 16.33 15.84 6,200 6,000 0.0
31/05/2022
15.75
 1,000 16.46 16.46 15.75 200 0 0.0
30/05/2022
16.46
 800 16.91 16.91 16.46 100 100 0
27/05/2022
16.91
 0 16.91 16.91 16.91 0 0 0.0
26/05/2022
16.91
 2,700 16.02 16.91 15.31 1,200 1,100 0.0
25/05/2022
16.02
 9,800 16.02 16.29 16.02 5,000 7,000 -0.0
24/05/2022
16.02
 8,600 16.02 16.02 15.57 5,000 7,800 -0.1
23/05/2022
16.02
 10,600 16.29 16.38 16.02 10,300 5,400 0.1
20/05/2022
16.29
 17,200 16.91 17.27 16.29 0 8,100 -0.1
19/05/2022
16.91
 300 16.42 17.00 16.91 0 200 -0.0
18/05/2022
16.42
 0 16.42 16.42 16.42 0 0 -0.1
17/05/2022
16.42
 30,900 16.78 17.35 16.38 10,000 15,000 -0.1
16/05/2022
16.78
 15,200 16.29 17.40 15.40 5,000 11,000 -0.1
13/05/2022
16.29
 28,900 16.82 17.67 16.02 14,500 5,300 0.2
12/05/2022
16.82
 600 16.82 16.82 16.38 0 0 0
11/05/2022
16.82
 1,300 16.73 16.82 16.20 0 0 0
10/05/2022
16.73
 5,800 16.91 16.91 16.11 5,300 5,200 0.0
09/05/2022
16.91
 13,000 17.13 17.27 16.55 11,000 0 0.2
06/05/2022
17.13
 6,500 17.44 17.44 16.46 4,500 2,500 0.0
05/05/2022
17.44
 500 17.44 17.44 17.00 0 0 0
04/05/2022
17.44
 15,900 17.53 17.53 16.95 14,800 2,400 0.2
29/04/2022
17.53
 100 17.53 17.53 17.53 0 0 0
28/04/2022
17.53
 3,700 17.44 17.53 16.60 0 0 0
27/04/2022
17.44
 8,500 17.13 17.67 16.51 7,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |