CTCP Dây và Cáp Điện Taya Việt Nam (tya)

13.90
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
(2024-10-14) 		1.15 9.02% 388,500 30,678 0.4
12.55
13.90
13.90
2 tháng
(2024-09-13) 		1.20 9.45% 456,100 23,678 0.3
12.20
13.90
13.90
3 tháng
(2024-08-14) 		1.15 9.02% 545,700 2,178 0.1
12.20
13.90
13.90
6 tháng
(2024-05-16) 		3.79 37.54% 1,259,700 -19,527 -0.2
9.96
13.90
13.90
12 tháng
(2023-11-20) 		3.99 40.25% 1,741,800 -99,227 -0.9
9.13
13.90
13.90
24 tháng
(2022-11-23) 		2.78 25.01% 4,714,600 -168,862 -1.4
9.13
13.90
13.90
36 tháng
(2021-11-29) 		-3.54 -20.31% 10,309,400 -746,723 -10.7
9.13
17.89
13.90
60 tháng
(2019-12-09) 		4.41 46.54% 35,126,500 -364,293 -0.3
7.44
18.24
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
16.46
 19,100 16.91 16.91 16.42 13,200 0 0.2
17/01/2022
16.91
 2,800 16.46 16.91 16.38 9,000 0 0.2
14/01/2022
16.46
 6,600 16.51 16.91 16.38 2,300 0 0.0
13/01/2022
16.51
 16,800 16.73 16.91 16.46 13,900 100 0.3
12/01/2022
16.73
 3,000 16.64 16.73 16.29 0 0 0
11/01/2022
16.64
 14,200 16.64 16.64 16.46 600 100 0.0
10/01/2022
16.64
 4,800 16.73 16.73 16.51 700 0 0
07/01/2022
16.73
 46,600 16.60 16.73 16.46 3,300 33,100 -0.6
06/01/2022
16.60
 38,000 16.91 17.00 16.38 8,000 21,900 -0.3
05/01/2022
16.91
 41,200 16.82 17.00 16.82 31,400 1,000 0.6
04/01/2022
16.82
 11,400 16.64 16.91 16.64 3,900 0 0.1
31/12/2021
16.64
 17,800 16.82 16.82 16.55 6,800 0 0.1
30/12/2021
16.82
 25,100 16.82 16.82 16.46 20,500 0 0.4
29/12/2021
16.82
 1,200 16.78 16.82 16.73 100 0 0.0
28/12/2021
16.78
 6,000 16.78 16.82 16.55 2,500 1,700 0.0
27/12/2021
16.78
 3,000 16.73 16.82 16.60 100 0 0.0
24/12/2021
16.73
 3,300 16.73 16.73 16.51 0 0 0
23/12/2021
16.73
 31,400 16.73 16.73 16.38 2,100 700 0.0
22/12/2021
16.73
 17,500 16.78 17.09 16.64 1,400 100 0.0
21/12/2021
16.78
 2,000 16.82 17.18 16.73 200 0 0.0
20/12/2021
16.82
 11,800 17.00 17.00 16.69 600 0 0.0
17/12/2021
17.00
 7,700 17.13 17.13 16.91 200 0 0.0
16/12/2021
17.13
 8,000 17.22 17.27 16.95 4,700 0 0.1
15/12/2021
17.22
 2,100 17.00 17.22 17.00 300 0 0.0
14/12/2021
17.00
 10,300 16.91 17.04 16.91 300 2,000 -0.0
13/12/2021
16.91
 13,500 16.73 17.27 16.91 10,300 0 0.2
10/12/2021
16.73
 8,200 16.73 16.91 16.55 600 0 0.0
09/12/2021
16.73
 33,900 17.09 17.09 16.20 0 0 0
08/12/2021
17.09
 14,400 17.27 17.27 17.00 100 0 0.0
07/12/2021
17.27
 8,500 16.91 17.27 16.91 0 100 -0.0
06/12/2021
16.91
 53,700 17.44 17.58 16.91 3,100 0 0.1
03/12/2021
17.44
 16,800 17.80 17.80 17.40 100 0 0.0
02/12/2021
17.80
 22,800 17.89 17.89 17.62 6,100 300 0.1
01/12/2021
17.89
 56,700 17.31 18.07 17.44 4,100 20,400 -0.3
30/11/2021
17.31
 24,900 17.44 17.44 17.27 2,600 3,000 -0.0
29/11/2021
17.44
 13,600 17.44 17.44 17.00 3,200 0 0
26/11/2021
17.44
 80,000 17.53 17.62 17.31 26,300 0 0.5
25/11/2021
17.53
 16,400 17.44 17.58 17.44 300 0 0.0
24/11/2021
17.44
 14,100 17.40 17.44 17.40 100 0 0.0
23/11/2021
17.40
 20,700 17.40 17.53 17.31 7,900 500 0.1
22/11/2021
17.40
 31,400 17.53 17.53 17.40 24,000 6,400 0.3
19/11/2021
17.53
 43,900 17.62 17.71 17.53 12,100 1,200 0.2
18/11/2021
17.62
 62,400 17.53 17.71 17.53 6,000 4,500 0.0
17/11/2021
17.53
 27,500 17.62 17.71 17.53 6,000 1,800 0.1
16/11/2021
17.62
 66,400 17.35 17.80 17.31 6,000 4,700 0.0
15/11/2021
17.35
 57,200 17.35 17.40 17.27 16,500 12,600 0.1
12/11/2021
17.35
 86,800 17.53 17.58 17.31 17,700 56,600 -0.8
11/11/2021
17.53
 43,300 17.35 17.62 17.35 7,100 28,600 -0.4
10/11/2021
17.35
 41,600 17.53 17.53 17.35 6,000 11,000 -0.1
09/11/2021
17.53
 79,200 17.58 17.71 17.35 36,000 11,600 0.5
08/11/2021
17.58
 58,600 17.71 17.71 17.58 21,800 36,600 -0.3
05/11/2021
17.71
 63,100 17.58 17.75 17.49 11,400 45,500 -0.7
04/11/2021
17.58
 21,700 17.58 17.71 17.53 6,300 6,100 0
03/11/2021
17.58
 27,400 17.62 17.62 17.53 12,600 0 0.2
02/11/2021
17.62
 52,700 17.67 17.71 17.40 32,400 7,500 0.5
01/11/2021
17.67
 16,200 17.62 17.71 17.53 2,700 300 0.0
29/10/2021
17.62
 24,800 17.71 17.71 17.44 3,800 0 0.1
28/10/2021
17.71
 33,200 17.49 17.71 17.40 7,500 0 0.1
27/10/2021
17.49
 49,900 17.49 17.49 17.35 18,600 0 0.4
26/10/2021
17.49
 25,400 17.62 17.62 16.91 0 200 -0.0
25/10/2021
17.62
 32,400 17.62 17.71 17.44 11,900 0 0.2
22/10/2021
17.62
 68,700 17.44 17.62 17.40 36,000 1,500 0.7
21/10/2021
17.44
 92,900 17.31 17.67 17.18 41,100 0 0.8
20/10/2021
17.31
 208,300 17.80 18.16 17.18 83,300 0 1.6
19/10/2021
17.80
 79,200 18.24 18.33 17.58 9,200 0 0.2
18/10/2021
18.24
 40,100 17.93 18.24 17.80 4,600 0 0.1
15/10/2021
17.93
 42,400 18.11 18.24 17.62 1,000 900 0.0
14/10/2021
18.11
 21,100 18.24 18.24 17.98 0 0 0
13/10/2021
18.24
 21,600 18.02 18.51 18.02 4,700 0 0.1
12/10/2021
18.02
 56,900 17.80 18.24 17.44 1,100 0 0.0
11/10/2021
17.80
 55,600 17.84 18.11 17.49 500 100 0
08/10/2021
17.84
 47,900 17.93 18.24 17.62 3,100 0 0.1
07/10/2021
17.93
 35,700 17.93 18.69 17.75 1,100 1,400 -0.0
06/10/2021
17.93
 52,100 17.98 18.51 17.93 1,000 1,000 -0.0
05/10/2021
17.98
 97,500 16.82 17.98 16.78 0 100 -0.0
04/10/2021
16.82
 102,600 16.60 16.91 16.46 0 0 0
01/10/2021
16.60
 11,500 16.55 16.69 16.46 184,900 184,900 0
30/09/2021
16.55
 22,800 16.55 16.73 16.55 1,400 0 0.0
29/09/2021
16.55
 46,900 16.64 16.64 16.42 12,100 0 0.2
28/09/2021
16.64
 27,600 16.42 16.69 16.42 6,000 0 0.1
27/09/2021
16.42
 62,400 16.69 16.73 16.42 41,600 0 0.8
24/09/2021
16.69
 57,000 16.64 16.86 16.42 12,200 0 0.2
23/09/2021
16.64
 40,300 16.46 16.73 16.42 7,000 200 0.1
22/09/2021
16.46
 19,200 16.55 16.64 16.38 3,000 100 0.1
21/09/2021
16.55
 72,300 16.29 16.55 16.11 24,000 0 0.4
20/09/2021
16.29
 58,500 16.20 16.46 16.29 9,600 0 0.2
17/09/2021
16.20
 102,000 15.80 16.73 15.84 1,800 0 0.0
16/09/2021
15.80
 31,300 15.84 15.89 15.71 100 0 0.0
15/09/2021
15.84
 48,300 15.75 15.84 15.66 29,300 0 0.5
14/09/2021
15.75
 60,600 15.75 15.84 15.66 28,500 0 0.5
13/09/2021
15.75
 57,000 15.80 15.93 15.66 18,700 0 0.3
10/09/2021
15.80
 36,400 15.84 15.84 15.57 15,400 0 0.3
09/09/2021
15.84
 25,900 15.84 15.93 15.75 13,700 0 0.2
08/09/2021
15.84
 196,400 15.80 16.15 15.57 22,800 0 0.4
07/09/2021
15.80
 69,900 15.71 16.02 15.71 6,500 3,300 0.1
06/09/2021
15.71
 86,700 15.75 15.75 15.62 10,800 10,000 0.0
01/09/2021
15.75
 53,000 15.62 15.80 15.49 19,400 0 0.3
31/08/2021
15.62
 112,400 15.26 16.02 15.31 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |