CTCP Dây và Cáp Điện Taya Việt Nam (tya)

19
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
(2025-12-29) 		1.05 5.98% 620,300 -171,600 -3.0
17
19.60
19
2 tháng
(2025-12-01) 		0.60 3.33% 772,100 -195,500 -3.4
17
19.60
19
3 tháng
(2025-10-30) 		1.10 6.29% 1,004,300 -76,400 -1.2
17
19.60
19
6 tháng
(2025-08-01) 		1.60 9.41% 2,309,300 -80,100 -1.3
16.70
19.60
19
12 tháng
(2025-02-03) 		3.33 21.83% 4,988,600 -119,759 -1.9
11.49
19.60
19
24 tháng
(2024-02-15) 		9.37 101.51% 6,997,100 -215,214 -2.9
8.63
19.60
19
36 tháng
(2023-02-13) 		7.47 67.04% 9,225,900 -259,334 -3.1
8.63
19.60
19
60 tháng
(2021-02-23) 		6.59 54.89% 27,837,800 467,790 10.4
8.63
19.60
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
5.95
 470 5.98 5.98 5.86 20 0 0.0
12/11/2018
5.98
 130 5.98 6.09 5.86 30 0 0.0
09/11/2018
5.98
 80 6.01 6.09 5.86 50 0 0.0
08/11/2018
6.01
 5,180 6.01 6.01 5.83 350 0 0.0
07/11/2018
6.01
 3,500 6.01 6.01 6.01 0 0 0
06/11/2018
6.01
 2,640 6.04 6.15 5.89 1,610 0 0.0
05/11/2018
6.04
 6,110 6.15 6.15 5.78 780 0 0.0
02/11/2018
6.15
 17,150 6.18 6.18 5.81 260 0 0.0
01/11/2018
6.18
 2,620 6.24 6.24 5.95 420 0 0.0
31/10/2018
6.24
 11,640 6.01 6.29 5.86 10,240 990 0.1
30/10/2018
6.01
 100 6.01 6.01 6.01 0 0 0
29/10/2018
6.01
 10,010 6.01 6.01 5.72 8,490 10 0.1
26/10/2018
6.01
 1,950 5.86 6.01 5.83 50 0 0.0
25/10/2018
5.86
 8,290 5.86 5.86 5.78 410 0 0.0
24/10/2018
5.86
 6,450 6.12 6.12 5.83 810 0 0.0
23/10/2018
6.12
 3,340 6.15 6.15 6.01 490 0 0.0
22/10/2018
6.15
 3,860 6.04 6.18 6.12 1,860 0 0.0
19/10/2018
6.04
 14,460 6.24 6.24 5.95 3,600 120 0.0
18/10/2018
6.24
 1,640 6.21 6.24 6.06 20 50 -0.0
17/10/2018
6.21
 13,860 6.01 6.29 6.06 3,960 0 0.0
16/10/2018
6.01
 29,810 6.06 6.18 5.72 1,500 310 0.0
15/10/2018
6.06
 5,010 6.06 6.06 5.95 10 10 0
12/10/2018
6.06
 1,190 6.12 6.12 5.95 630 20 0.0
11/10/2018
6.12
 5,400 6.18 6.18 5.95 3,290 60 0.0
10/10/2018
6.18
 19,750 6.12 6.18 6.06 0 380 -0.0
09/10/2018
6.12
 10,390 5.95 6.29 5.89 4,310 420 0.0
08/10/2018
5.95
 15,540 5.92 5.95 5.86 30 0 0.0
05/10/2018
5.92
 3,250 5.95 5.95 5.89 10 0 0.0
04/10/2018
5.95
 430 5.95 5.98 5.89 10 0 0.0
03/10/2018
5.95
 4,330 5.95 5.95 5.89 0 570 -0.0
02/10/2018
5.95
 28,590 5.98 5.98 5.83 7,720 24,500 -0.2
01/10/2018
5.98
 5,880 5.86 6.01 5.95 30 10 0.0
28/09/2018
5.86
 9,330 5.89 5.95 5.86 470 4,710 -0.0
27/09/2018
5.89
 33,470 5.89 5.92 5.83 6,320 14,300 -0.1
26/09/2018
5.89
 5,250 5.95 5.95 5.89 3,880 2,500 0.0
25/09/2018
5.95
 4,600 5.95 5.95 5.89 0 0 0
24/09/2018
5.95
 1,020 5.95 5.95 5.86 20 500 -0.0
21/09/2018
5.95
 4,540 5.95 5.95 5.86 120 1,600 -0.0
20/09/2018
5.95
 7,890 5.89 5.95 5.83 320 2,300 -0.0
19/09/2018
5.89
 1,420 5.95 5.95 5.89 0 370 -0.0
18/09/2018
5.95
 7,330 5.95 5.95 5.83 130 2,150 -0.0
17/09/2018
5.95
 6,120 5.98 5.98 5.83 420 110 0.0
14/09/2018
5.98
 2,550 6.01 6.04 5.89 420 700 -0.0
13/09/2018
6.01
 4,700 5.98 6.01 5.83 20 1,100 -0.0
12/09/2018
5.98
 16,880 5.86 6.01 5.86 540 10 0.0
11/09/2018
5.86
 8,290 5.92 5.92 5.86 0 750 -0.0
10/09/2018
5.92
 7,750 5.98 5.98 5.89 7,690 200 0.1
07/09/2018
5.98
 3,500 5.92 6.01 5.86 1,200 0 0.0
06/09/2018
5.92
 5,140 5.89 5.95 5.78 210 0 0.0
05/09/2018
5.89
 22,550 5.86 6.06 5.55 8,740 0 0.1
04/09/2018
5.86
 45,820 6.01 6.01 5.83 700 0 0.0
31/08/2018
6.01
 14,480 6.01 6.04 5.92 70 0 0.0
30/08/2018
6.01
 9,410 6.01 6.09 5.95 20 0 0.0
29/08/2018
6.01
 7,520 6.01 6.06 5.95 10 0 0.0
28/08/2018
6.01
 2,940 6.06 6.06 6.01 1,810 0 0.0
27/08/2018
6.06
 12,610 6.01 6.12 6.06 10,010 0 0.1
24/08/2018
6.01
 10,310 5.95 6.04 6.01 10,000 0 0.1
23/08/2018
5.95
 8,440 6.01 6.06 5.89 0 0 0
22/08/2018
6.01
 12,570 6.15 6.18 6.01 3,000 0 0.0
21/08/2018
6.15
 4,120 6.21 6.21 5.89 20 0 0.0
20/08/2018
6.21
 3,080 6.18 6.21 6.01 50 0 0.0
17/08/2018
6.18
 1,050 6.12 6.21 6.18 0 0 0
16/08/2018
6.12
 2,640 6.18 6.18 6.12 1,000 0 0.0
15/08/2018
6.18
 31,520 6.21 6.21 6.18 25,490 0 0.3
14/08/2018
6.21
 16,310 6.24 6.29 6.18 15,520 0 0.2
13/08/2018
6.24
 18,220 6.12 6.26 6.12 1,010 0 0.0
10/08/2018
6.12
 20,680 6.06 6.15 6.06 20,340 17,300 0.0
09/08/2018
6.06
 19,600 6.04 6.09 6.04 10,030 9,500 0.0
08/08/2018
6.04
 5,460 5.98 6.15 5.98 4,680 200 0.0
07/08/2018
5.98
 8,420 5.98 6.01 5.95 5,610 0 0.1
06/08/2018
5.98
 14,550 5.89 6.01 5.92 7,360 0 0.1
03/08/2018
5.89
 18,310 5.83 5.92 5.83 9,900 0 0.1
02/08/2018
5.83
 47,530 5.78 5.98 5.72 3,020 0 0.0
01/08/2018
5.78
 25,040 5.95 5.95 5.78 20 0 0.0
31/07/2018
5.95
 23,460 5.98 5.98 5.78 320 0 0.0
30/07/2018
5.98
 26,550 5.95 5.98 5.78 1,140 0 0.0
27/07/2018
5.95
 10,980 5.83 5.95 5.81 640 0 0.0
26/07/2018
5.83
 8,080 5.98 6.06 5.83 50 0 0.0
25/07/2018
5.98
 14,080 5.89 6.12 5.86 50 0 0.0
24/07/2018
5.89
 12,340 6.12 6.12 5.86 10 0 0.0
23/07/2018
6.12
 16,330 6.12 6.18 5.83 0 0 0
20/07/2018
6.12
 23,290 6.12 6.26 5.92 20 0 0.0
19/07/2018
6.12
 16,580 6.01 6.26 5.72 5,120 0 0.1
18/07/2018
6.01
 2,320 6.01 6.01 5.86 10 0 0.0
17/07/2018
6.01
 1,280 5.95 6.01 5.89 510 0 0.0
16/07/2018
5.95
 6,580 5.83 6.15 5.75 4,930 1,800 0.0
13/07/2018
5.83
 36,560 5.78 5.89 5.72 5,200 0 0.1
12/07/2018
5.78
 7,960 5.78 5.89 5.72 900 0 0.0
11/07/2018
5.78
 44,440 5.95 5.95 5.78 29,150 0 0.3
10/07/2018
5.95
 14,660 5.86 6.09 5.75 50 0 0.0
09/07/2018
5.86
 3,310 6.18 6.18 5.86 0 0 0
06/07/2018
6.18
 28,380 6.29 6.29 5.86 140 0 0.0
05/07/2018
6.29
 5,550 6.26 6.52 5.89 20 0 0.0
04/07/2018
6.26
 25,470 6.21 6.58 5.81 630 0 0.0
03/07/2018
6.21
 10,150 6.52 6.52 6.09 20 0 0.0
02/07/2018
6.52
 14,190 6.55 6.58 6.12 30 0 0.0
29/06/2018
6.55
 3,030 6.44 6.55 6.55 10 0 0.0
28/06/2018
6.44
 16,940 6.49 6.58 6.09 960 0 0.0
27/06/2018
6.49
 16,030 6.24 6.66 6.18 540 0 0.0
26/06/2018
6.24
 37,020 6.24 6.41 6.06 6,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |