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
(2024-08-19) 		-0.20 -1.55% 83,800 -21,500 -0.3
12.60
12.95
12.70
2 tháng
(2024-07-18) 		1.90 17.59% 455,200 -31,700 -0.4
10.80
13.25
12.70
3 tháng
(2024-06-18) 		2.11 19.88% 594,200 -45,811 -0.5
10.25
13.25
12.70
6 tháng
(2024-03-20) 		2.94 30.07% 909,500 -65,405 -0.7
9.13
13.25
12.70
12 tháng
(2023-09-22) 		2.45 23.87% 1,453,400 -140,005 -1.5
9.13
13.25
12.70
24 tháng
(2022-09-27) 		-0.96 -7.05% 5,107,300 -204,847 -2.3
9.13
13.66
12.70
36 tháng
(2021-10-04) 		-4.12 -24.50% 11,954,100 -523,401 -6.2
9.13
18.24
12.70
60 tháng
(2019-10-14) 		3.04 31.48% 35,288,390 -402,111 -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)
16/09/2024
12.70
 200 12.70 12.70 12.70 0 0 0
13/09/2024
12.70
 1,700 12.65 12.70 12.65 0 0 0
12/09/2024
12.60
 2,300 12.60 12.60 12.60 0 0 0
11/09/2024
12.60
 8,000 12.65 12.65 12.60 0 0 0
10/09/2024
12.65
 14,500 12.80 12.80 12.60 100 100 0
09/09/2024
12.65
 1,100 12.95 12.95 12.60 0 400 -0.0
06/09/2024
12.95
 2,400 12.70 12.95 12.50 0 300 -0.0
05/09/2024
12.70
 2,200 12.70 12.70 12.70 0 0 0
04/09/2024
12.70
 3,200 12.70 12.70 12.70 300 0 0.0
30/08/2024
12.70
 7,000 12.70 12.70 12.70 0 5,000 -0.1
29/08/2024
12.70
 9,500 12.50 12.70 12.50 0 0 0
28/08/2024
12.85
 5,600 12.85 12.85 12.85 0 1,100 -0.0
27/08/2024
12.90
 10,000 12.90 12.90 12.90 0 8,700 -0.1
26/08/2024
12.90
 5,000 12.90 12.90 12.90 0 3,700 -0.0
23/08/2024
12.90
 3,000 12.90 12.90 12.90 0 2,100 -0.0
22/08/2024
12.90
 1,300 12.90 12.90 12.90 0 500 -0.0
21/08/2024
12.90
 5,100 12.90 13 12.90 0 0 0
20/08/2024
12.90
 1,400 12.90 12.90 12.90 0 0 0
19/08/2024
12.90
 300 12.90 12.90 12.90 0 0 0
16/08/2024
12.90
 6,100 12.75 13 12.75 0 0 0
15/08/2024
12.75
 1,100 12.75 12.80 12.75 0 0 0
14/08/2024
12.75
 500 12.70 12.75 12.70 0 0 0
13/08/2024
13.10
 1,000 13.10 13.10 13.10 1,000 0 0.0
12/08/2024
13.15
 6,200 13 13.15 12.80 1,100 0 0.0
09/08/2024
13.15
 4,100 12.90 13.15 12.90 0 0 0
08/08/2024
13.20
 3,200 12.50 13.20 12.50 200 0 0.0
07/08/2024
12.75
 3,000 12.80 12.90 12.75 0 500 -0.0
06/08/2024
12.80
 3,000 12.35 12.80 12.10 0 0 0
05/08/2024
12.35
 20,200 12.50 12.50 12.30 500 1,500 -0.0
02/08/2024
12.75
 10,000 12.20 12.75 12.20 0 0 0
01/08/2024
12.90
 15,200 13 13 12.20 100 0 0.0
31/07/2024
13
 13,800 13.30 13.60 13 300 500 -0.0
30/07/2024
13.25
 43,100 12.50 13.25 12.50 0 400 -0.0
29/07/2024
12.40
 8,800 12.40 12.50 12.40 100 0 0.0
26/07/2024
12.45
 18,900 12.50 12.50 12.25 0 6,700 -0.1
25/07/2024
13
 17,700 13.40 13.40 12.30 0 300 -0.0
24/07/2024
12.80
 102,400 12.10 12.80 12.10 8,300 200 0.1
23/07/2024
12
 19,800 11.70 12.20 11.70 300 4,000 -0.0
22/07/2024
11.70
 44,900 11.40 12.15 11.40 100 1,900 -0.0
19/07/2024
11.40
 17,900 10.80 11.40 10.80 0 4,700 -0.1
18/07/2024
10.80
 10,500 10.80 10.80 10.70 0 1,500 -0.0
17/07/2024
10.80
 1,100 10.80 10.80 10.80 0 0 0
16/07/2024
10.90
 8,600 11 11 10.60 0 100 -0.0
15/07/2024
11
 0 11 11 11 0 0 0
12/07/2024
11
 6,200 11 11.10 10.95 0 411 -0.0
11/07/2024
10.95
 3,000 11 11 10.80 0 0 0
10/07/2024
11
 3,700 11 11 10.95 0 100 -0.0
09/07/2024
11
 10,700 10.90 11 10.90 0 0 0
08/07/2024
10.80
 9,400 10.60 10.85 10.55 0 0 0
05/07/2024
10.60
 3,600 10.60 10.60 10.60 0 0 0
04/07/2024
10.60
 22,200 10.80 10.90 10.50 900 15,300 -0.2
03/07/2024
11.15
 1,000 10.95 11.40 10.70 0 0 0
02/07/2024
10.95
 22,200 10.70 10.95 10.70 0 0 0
01/07/2024
10.25
 0 10.25 10.25 10.25 0 0 0
28/06/2024
10.25
 2,900 10.25 10.75 10.25 0 1,000 -0.0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 2.5%
27/06/2024
10.35
 2,500 10.35 10.35 10.35 0 0 0
26/06/2024
10.35
 3,900 10.45 10.45 10.25 0 0 0
25/06/2024
10.35
 2,400 10.55 10.55 10.35 1,000 700 0.0
24/06/2024
10.35
 7,400 10.74 10.74 10.25 0 100 -0.0
21/06/2024
10.45
 2,700 10.74 10.74 10.35 0 0 0
20/06/2024
10.74
 15,500 10.55 10.74 10.35 700 0 0.0
19/06/2024
10.45
 6,700 10.69 10.69 10.45 1,000 0 0.0
18/06/2024
10.59
 3,300 10.55 10.64 10.55 0 0 0
17/06/2024
10.55
 1,700 10.55 10.55 10.55 900 0 0.0
14/06/2024
10.55
 6,300 10.74 10.74 10.55 0 400 -0.0
13/06/2024
10.74
 3,800 10.74 10.74 10.45 0 0 0
12/06/2024
10.74
 11,400 10.64 10.74 10.25 100 1,400 -0.0
11/06/2024
10.74
 15,600 10.74 10.84 10.74 0 900 -0.0
10/06/2024
10.74
 18,000 10.74 11.03 10.74 10,000 0 0.1
07/06/2024
10.84
 3,600 10.55 10.84 9.96 0 0 0
06/06/2024
10.55
 2,800 10.55 10.55 10.50 0 0 0
05/06/2024
10.50
 8,800 11.18 11.18 10.45 0 0 0
04/06/2024
11.18
 11,100 11.13 11.42 10.94 1,400 1,600 -0.0
03/06/2024
11.13
 36,400 10.45 11.13 10.45 1,000 2,200 -0.0
31/05/2024
10.45
 13,100 10.59 10.59 10.45 0 0 0
30/05/2024
10.59
 12,900 10.45 10.64 10.45 0 0 0
29/05/2024
10.59
 6,000 10.55 10.59 10.30 1,000 0 0.0
28/05/2024
10.55
 8,900 10.40 10.55 10.35 0 0 0
27/05/2024
10.35
 1,600 10.45 10.45 10.35 6 0 0.0
24/05/2024
10.45
 2,900 10.50 10.55 10.40 0 1,500 -0.0
23/05/2024
10.50
 13,400 10.45 10.50 10.35 0 600 -0.0
22/05/2024
10.45
 31,200 10.01 10.55 10.01 0 1,800 -0.0
21/05/2024
9.96
 600 9.96 9.96 9.96 0 600 -0.0
20/05/2024
10.11
 900 9.96 10.11 9.96 0 800 -0.0
17/05/2024
10.11
 300 10.11 10.11 10.11 0 0 0
16/05/2024
10.11
 0 10.11 10.11 10.11 0 0 0
15/05/2024
10.11
 9,100 10.01 10.11 10.01 0 0 0
14/05/2024
10.01
 0 10.01 10.01 10.01 0 0 0
13/05/2024
10.01
 1,500 9.81 10.01 9.81 0 0 0
10/05/2024
10.01
 200 10.01 10.01 10.01 0 0 0
09/05/2024
9.76
 0 9.76 9.76 9.76 0 0 0
08/05/2024
9.76
 3,700 9.67 9.76 9.57 0 0 0
07/05/2024
9.76
 3,300 9.57 9.76 9.57 0 0 0
06/05/2024
9.57
 8,300 9.57 9.57 9.57 0 0 0
03/05/2024
9.47
 100 9.47 9.47 9.47 100 0 0.0
02/05/2024
9.47
 500 9.37 9.47 9.37 100 200 -0.0
26/04/2024
9.13
 3,800 9.42 9.56 9.13 0 0 0
25/04/2024
9.28
 1,900 9.67 9.86 9.28 0 0 0
24/04/2024
9.23
 500 9.67 9.67 9.23 0 0 0
23/04/2024
9.17
 2,900 9.47 9.48 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |