CTCP Dây và Cáp Điện Taya Việt Nam (tya)

14.20
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) 		1.45 11.37% 406,300 30,678 0.4
12.55
14.20
14.20
2 tháng
(2024-09-16) 		1.50 11.81% 472,200 23,678 0.3
12.20
14.20
14.20
3 tháng
(2024-08-15) 		1.45 11.37% 563,000 2,178 0.1
12.20
14.20
14.20
6 tháng
(2024-05-17) 		4.09 40.51% 1,277,500 -19,527 -0.2
9.96
14.20
14.20
12 tháng
(2023-11-20) 		4.29 43.28% 1,759,600 -99,227 -0.9
9.13
14.20
14.20
24 tháng
(2022-11-24) 		3.08 27.71% 4,708,900 -158,962 -1.3
9.13
14.20
14.20
36 tháng
(2021-11-29) 		-3.24 -18.59% 10,327,200 -746,723 -10.7
9.13
17.89
14.20
60 tháng
(2019-12-10) 		4.71 49.70% 35,112,240 -365,993 -0.4
7.44
18.24
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
15.62
 112,400 15.26 16.02 15.31 0 7,000 -0.1
30/08/2021
15.26
 63,800 15.22 15.35 15.13 15,000 1,000 0.2
27/08/2021
15.22
 30,800 15.13 15.22 14.91 2,200 0 0.0
26/08/2021
15.13
 47,700 15.22 15.22 14.68 1,500 20,900 -0.3
25/08/2021
15.22
 8,100 15.35 15.35 14.77 1,000 100 0.0
24/08/2021
15.35
 76,000 15.13 15.57 14.73 24,100 0 0.4
23/08/2021
15.13
 66,700 15.44 15.44 14.86 31,200 0 0.5
20/08/2021
15.44
 61,600 15.66 15.66 15.04 39,200 27,700 0.2
19/08/2021
15.66
 119,700 15.00 16.02 15.17 2,100 0 0.0
18/08/2021
15.00
 210,200 14.02 15.00 14.06 400 200 0.0
17/08/2021
14.02
 47,200 14.06 14.15 14.02 5,400 0 0.1
16/08/2021
14.06
 44,600 13.88 14.06 13.88 500 1,300 -0.0
13/08/2021
13.88
 80,500 13.88 14.02 13.88 65,700 1,000 0.7
12/08/2021
13.88
 58,800 13.97 13.97 13.84 14,900 19,900 -0.1
11/08/2021
13.97
 48,900 13.88 13.97 13.84 14,200 28,300 -0.2
10/08/2021
13.88
 57,500 13.75 13.88 13.71 20,000 36,600 -0.3
09/08/2021
13.75
 58,100 13.75 13.84 13.71 13,100 30,000 -0.3
06/08/2021
13.75
 46,200 13.79 13.88 13.71 12,500 32,000 -0.3
05/08/2021
13.79
 14,500 13.88 13.93 13.71 200 7,800 -0.1
04/08/2021
13.88
 39,600 13.84 13.93 13.71 300 0 0.0
03/08/2021
13.84
 34,800 13.75 13.84 13.66 4,000 0 0.1
02/08/2021
13.75
 44,400 13.71 13.79 13.35 2,200 1,000 0.0
30/07/2021
13.71
 52,200 13.79 13.84 13.62 400 0 0.0
29/07/2021
13.79
 53,800 13.97 13.97 13.62 5,100 0 0.1
28/07/2021
13.97
 9,000 13.79 14.15 13.79 1,100 0 0.0
27/07/2021
13.79
 25,300 13.62 14.15 13.79 2,400 0 0.0
26/07/2021
13.62
 199,600 12.95 13.84 13.35 5,000 0 0.1
23/07/2021
12.95
 9,900 13.13 13.13 12.90 4,600 0 0.1
22/07/2021
13.13
 4,800 12.99 13.30 12.90 0 2,000 -0.0
21/07/2021
12.99
 52,200 12.86 12.99 12.86 30,200 0 0.4
20/07/2021
12.86
 5,500 12.90 12.90 12.73 0 1,100 -0.0
19/07/2021
12.90
 28,800 13.13 13.13 12.82 200 100 0.0
16/07/2021
13.13
 11,100 13.30 13.30 12.90 5,000 0 0.1
15/07/2021
13.30
 45,500 12.82 13.30 12.73 700 30,200 -0.4
14/07/2021
12.82
 43,200 12.86 12.86 12.68 100 29,600 -0.4
13/07/2021
12.86
 13,900 12.90 13.17 12.86 5,500 0 0.1
12/07/2021
12.90
 41,600 13.35 13.35 12.46 500 0 0.0
09/07/2021
13.35
 22,100 13.44 13.44 13.26 1,300 1,700 -0.0
08/07/2021
13.44
 6,700 13.53 13.53 13.39 2,900 4,100 0
07/07/2021
13.53
 15,800 13.53 13.53 13.35 100 100 -0
06/07/2021
13.53
 6,400 13.53 13.71 13.53 5,100 0 0.1
05/07/2021
13.53
 45,600 13.71 13.71 13.39 1,800 0 0
02/07/2021
13.71
 22,400 13.71 13.71 13.66 10,000 0 0.2
01/07/2021
13.71
 15,800 13.71 13.79 13.62 10,400 0 0.2
30/06/2021
13.71
 13,600 13.71 13.79 13.62 6,900 0 0.1
29/06/2021
13.71
 13,500 13.71 13.71 13.66 4,800 0 0.1
28/06/2021
13.71
 23,300 13.66 13.71 13.62 15,200 0 0.2
25/06/2021
13.66
 32,900 13.71 13.71 13.62 20,600 0 0.3
24/06/2021
13.71
 23,100 13.71 13.75 13.57 6,500 0 0.1
23/06/2021
13.71
 50,000 13.71 13.93 13.62 26,000 0 0.4
22/06/2021
13.71
 32,800 13.75 13.79 13.71 10,600 100 0.2
21/06/2021
13.75
 56,300 13.84 13.88 13.75 23,000 0 0.4
18/06/2021
13.84
 99,100 13.79 13.84 13.75 65,200 0 1.0
17/06/2021
13.79
 42,700 14.11 14.11 13.75 6,400 3,600 0.0
16/06/2021
14.11
 49,500 13.84 14.15 13.08 27,900 700 0.4
15/06/2021: Cổ tức tiền mặt tỉ lệ: 17.5%
15/06/2021
13.84
 41,000 14.11 14.24 13.79 600 100 0.0
14/06/2021
14.11
 198,400 14.07 14.19 14.03 3,600 100 0.1
11/06/2021
14.07
 107,700 13.99 14.27 13.79 4,100 100 0.1
10/06/2021
13.99
 47,000 13.95 14.03 13.91 600 0 0.0
09/06/2021
13.95
 71,900 13.95 13.95 13.79 1,900 0 0.0
08/06/2021
13.95
 79,100 13.91 14.03 13.87 2,300 0 0.0
07/06/2021
13.91
 42,100 13.79 14.03 13.87 3,200 1,500 0.0
04/06/2021
13.79
 116,800 13.87 13.95 13.79 14,400 1,200 0.2
03/06/2021
13.87
 54,200 13.87 13.95 13.79 4,200 0 0.1
02/06/2021
13.87
 50,600 13.70 13.95 13.70 15,100 2,000 0.2
01/06/2021
13.70
 46,600 13.95 14.03 13.70 5,500 300 0.1
31/05/2021
13.95
 70,800 13.54 13.95 13.54 10,300 5,000 0.1
28/05/2021
13.54
 32,300 13.58 13.75 13.50 3,500 0 0.1
27/05/2021
13.58
 46,200 13.58 13.58 13.46 16,600 300 0.3
26/05/2021
13.58
 81,600 13.54 13.75 13.46 32,200 0 0.5
25/05/2021
13.54
 97,200 13.38 13.58 13.30 49,400 2,100 0.8
24/05/2021
13.38
 37,500 13.18 13.38 13.14 0 0 0
21/05/2021
13.18
 37,700 13.06 13.22 13.06 26,300 12,900 0.2
20/05/2021
13.06
 42,900 13.22 13.22 12.98 800 4,600 -0.1
19/05/2021
13.22
 8,000 13.30 13.30 13.06 600 0 0.0
18/05/2021
13.30
 51,200 13.10 13.30 12.98 3,400 0 0.1
17/05/2021
13.10
 17,200 13.22 13.22 13.06 1,000 0 0.0
14/05/2021
13.22
 70,800 13.22 13.34 12.98 0 0 0
13/05/2021
13.22
 53,100 13.58 13.58 13.22 0 0 0
12/05/2021
13.58
 40,900 13.62 13.62 13.22 6,200 1,300 0.1
11/05/2021
13.62
 62,800 13.46 13.79 13.46 2,700 200 0.0
10/05/2021
13.46
 78,500 13.14 13.46 12.98 900 0 0.0
07/05/2021
13.14
 34,900 13.14 13.22 12.94 300 0 0.0
06/05/2021
13.14
 19,200 13.14 13.14 13.02 6,500 0 0.1
05/05/2021
13.14
 93,600 13.14 13.14 12.82 0 200 -0.0
04/05/2021
13.14
 57,600 13.18 13.18 12.78 200 700 -0.0
29/04/2021
13.18
 45,100 13.22 13.30 13.06 6,200 0 0.1
28/04/2021
13.22
 68,300 12.98 13.26 13.02 25,900 0 0.4
27/04/2021
12.98
 83,900 13.10 13.10 12.74 7,000 0 0.1
26/04/2021
13.10
 61,000 13.26 13.38 12.98 10,800 0 0.2
23/04/2021
13.26
 66,400 12.94 13.26 12.78 0 600 -0.0
22/04/2021
12.94
 161,900 13.79 13.79 12.94 14,800 0 0.2
20/04/2021
13.79
 172,100 13.99 13.99 13.46 16,400 0 0.3
19/04/2021
13.99
 30,500 13.79 14.03 13.79 2,100 0 0.0
16/04/2021
13.79
 263,800 13.95 14.75 13.79 0 0 0
15/04/2021
13.95
 707,700 13.42 13.95 13.38 114,200 0 1.9
14/04/2021
13.42
 57,600 13.38 13.42 13.22 28,800 1,600 0.5
13/04/2021
13.38
 80,500 13.30 13.42 13.22 32,200 200 0.5
12/04/2021
13.30
 38,200 13.30 13.30 13.06 2,000 1,100 0.0
09/04/2021
13.30
 71,000 13.30 13.30 13.18 16,700 2,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |