CTCP Dây và Cáp Điện Taya Việt Nam (tya)

13.50
0.40
(3.05%)
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
(2024-10-09) 		0.80 6.30% 278,500 -422 0.0
12.55
13.50
13.50
2 tháng
(2024-09-09) 		0.85 6.72% 366,900 -7,522 -0.1
12.20
13.50
13.50
3 tháng
(2024-08-12) 		0.35 2.66% 437,800 -26,522 -0.3
12.20
13.50
13.50
6 tháng
(2024-05-13) 		3.49 34.89% 1,155,200 -50,327 -0.6
9.96
13.50
13.50
12 tháng
(2023-11-14) 		3.59 36.22% 1,639,100 -130,227 -1.4
9.13
13.50
13.50
24 tháng
(2022-11-21) 		2.10 18.40% 4,627,900 -199,662 -1.8
9.13
13.50
13.50
36 tháng
(2021-11-24) 		-3.94 -22.61% 10,304,800 -750,823 -10.5
9.13
17.89
13.50
60 tháng
(2019-12-05) 		4.08 43.37% 35,047,530 -395,093 -0.8
7.44
18.24
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
17.13
 3,200 17.13 17.13 16.46 1,300 2,000 -0.0
25/04/2022
17.13
 44,600 17.80 17.80 16.55 23,100 800 0.4
22/04/2022
17.80
 9,800 16.95 17.98 16.91 7,100 0 0.1
21/04/2022
16.95
 23,700 17.04 17.09 16.69 7,800 6,000 0.0
20/04/2022
17.04
 12,500 17.27 17.27 16.91 6,700 0 0.1
19/04/2022
17.27
 22,900 17.22 17.53 17.22 21,900 0 0.4
18/04/2022
17.22
 17,300 17.53 17.53 17.13 17,000 0 0.3
15/04/2022
17.53
 19,700 17.75 17.75 17.53 18,700 14,200 0
14/04/2022
17.75
 14,700 17.67 17.80 17.67 9,500 1,100 0.2
13/04/2022
17.67
 43,200 17.35 17.67 17.35 25,800 0 0.5
12/04/2022
17.35
 8,100 17.49 17.49 17.09 2,700 0 0.1
08/04/2022
17.49
 14,500 17.67 17.67 16.91 8,500 0 0.2
07/04/2022
17.67
 1,200 17.62 17.67 17.44 800 0 0.0
06/04/2022
17.62
 800 17.62 17.62 17.62 0 0 0
05/04/2022
17.62
 17,000 17.44 17.62 17.44 14,100 0 0.3
04/04/2022
17.44
 7,600 17.71 17.71 17.44 4,000 1,300 0.1
01/04/2022
17.71
 21,100 17.89 17.89 17.71 16,700 0 0.3
31/03/2022
17.89
 48,400 17.62 18.07 17.80 42,400 5,500 0.7
30/03/2022
17.62
 17,200 17.62 17.71 17.53 10,100 100 0.2
29/03/2022
17.62
 27,200 17.62 17.67 17.44 15,900 600 0.3
28/03/2022
17.62
 43,400 17.58 17.75 17.53 30,600 5,100 0.5
25/03/2022
17.58
 11,000 17.58 17.58 17.49 10,400 0 0.2
24/03/2022
17.58
 5,200 17.62 17.62 17.35 3,100 0 0.1
23/03/2022
17.62
 6,200 17.62 17.62 17.44 2,500 0 0.0
22/03/2022
17.62
 4,000 17.62 17.62 17.53 2,000 0 0.0
21/03/2022
17.62
 100 17.62 17.62 17.62 0 0 0
18/03/2022
17.62
 20,900 17.62 17.71 17.35 17,400 1,100 0.3
17/03/2022
17.62
 8,000 17.62 17.62 17.35 3,600 0 0.1
16/03/2022
17.62
 6,800 17.62 17.62 17.27 2,000 0 0.0
15/03/2022
17.62
 7,000 17.53 17.62 17.35 1,600 0 0.0
14/03/2022
17.53
 32,300 17.53 17.62 17.35 22,700 0 0.4
11/03/2022
17.53
 1,700 17.53 17.53 17.35 500 0 0.0
10/03/2022
17.53
 19,700 17.53 17.62 17.44 12,300 0 0.2
09/03/2022
17.53
 21,200 17.44 17.53 17.27 10,900 3,200 0.2
08/03/2022
17.44
 10,500 17.53 17.53 17.35 1,900 0 0.0
07/03/2022
17.53
 18,000 17.44 17.53 17.35 5,900 0 0.1
04/03/2022
17.44
 13,400 17.35 17.53 17.27 2,900 0 0.1
03/03/2022
17.35
 9,400 17.27 17.35 17.13 200 0 0.0
02/03/2022
17.27
 21,000 17.35 17.35 17.09 3,400 0 0.1
01/03/2022
17.35
 5,900 17.62 17.62 17.35 300 0 0.0
28/02/2022
17.62
 200 17.13 17.62 17.27 100 0 0.0
25/02/2022
17.13
 21,000 17.09 17.27 17.13 100 0 0.0
24/02/2022
17.09
 24,400 17.40 17.49 17.09 4,100 300 0.1
23/02/2022
17.40
 9,900 17.40 17.53 17.00 0 0 0
22/02/2022
17.40
 7,400 17.40 17.71 16.20 4,400 100 0.1
21/02/2022
17.40
 5,200 17.53 17.53 17.27 4,300 0 0.1
18/02/2022
17.53
 600 17.53 17.53 17.53 0 0 0
17/02/2022
17.53
 14,800 17.35 17.62 17.04 4,800 0 0.1
16/02/2022
17.35
 300 17.31 17.35 16.82 100 0 0.0
15/02/2022
17.31
 3,900 17.31 17.31 17.31 3,800 100 0.1
14/02/2022
17.31
 12,300 17.35 17.35 17.27 9,500 200 0.2
11/02/2022
17.35
 6,900 17.27 17.35 17.22 3,700 0 0.1
10/02/2022
17.27
 13,100 17.18 17.35 17.22 11,800 0 0.2
09/02/2022
17.18
 2,000 17.13 17.18 17.09 600 0 0.0
08/02/2022
17.13
 7,400 17.09 17.35 17.00 5,100 0 0.1
07/02/2022
17.09
 7,200 16.82 17.09 16.91 300 0 0.0
28/01/2022
16.82
 16,400 16.73 16.82 16.38 0 0 0
27/01/2022
16.73
 10,700 16.73 16.73 16.46 0 100 -0.0
26/01/2022
16.73
 1,600 16.82 16.86 16.73 500 0 0
25/01/2022
16.82
 11,600 16.73 16.82 16.55 3,500 100 0.1
24/01/2022
16.73
 9,900 16.73 16.73 16.73 4,000 0 0.1
21/01/2022
16.73
 2,900 17.35 17.35 16.73 1,100 0 0.0
20/01/2022
17.35
 25,600 16.46 17.58 16.42 10,500 4,000 0.1
19/01/2022
16.46
 3,000 16.46 16.78 16.46 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |