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)
11/04/2017
4.82
 46,260 4.78 4.82 4.70 0 20,000 -0.2
10/04/2017
4.78
 44,050 4.70 4.87 4.54 20 20,000 -0.2
07/04/2017
4.70
 16,350 4.72 4.72 4.59 3,520 170 0.0
05/04/2017
4.72
 39,780 4.65 4.87 4.59 1,600 3,250 -0.0
04/04/2017
4.65
 73,240 4.89 4.89 4.65 30 2,500 -0.0
03/04/2017
4.89
 25,940 4.80 4.93 4.70 40 0 0.0
31/03/2017
4.80
 36,770 5.08 5.08 4.78 390 0 0.0
30/03/2017
5.08
 118,630 5.08 5.43 5.08 0 10,000 -0.1
29/03/2017
5.08
 140,420 4.76 5.08 4.93 0 21,500 -0.3
28/03/2017
4.76
 99,340 4.46 4.76 4.46 10 10,190 -0.1
27/03/2017
4.46
 64,760 4.46 4.54 4.46 10 12,600 -0.1
24/03/2017
4.46
 14,310 4.44 4.48 4.37 1,170 0 0.0
23/03/2017
4.44
 8,380 4.44 4.48 4.33 2,040 0 0.0
22/03/2017
4.44
 9,510 4.39 4.61 4.35 2,230 0 0.0
21/03/2017
4.39
 6,970 4.44 4.44 4.35 20 20 0
20/03/2017
4.44
 6,120 4.46 4.46 4.35 910 0 0.0
17/03/2017
4.46
 40,830 4.46 4.46 4.31 24,170 0 0.2
16/03/2017
4.46
 7,740 4.48 4.48 4.35 110 0 0.0
15/03/2017
4.48
 5,440 4.39 4.50 4.35 30 5,380 -0.1
14/03/2017
4.39
 2,970 4.44 4.44 4.29 10 0 0.0
13/03/2017
4.44
 25,830 4.33 4.52 4.31 11,820 0 0.1
10/03/2017
4.33
 34,740 4.48 4.48 4.33 10,000 0 0.1
09/03/2017
4.48
 3,080 4.50 4.52 4.37 0 0 0
08/03/2017
4.50
 9,810 4.50 4.52 4.35 9,580 0 0.1
07/03/2017
4.50
 1,100 4.42 4.50 4.50 940 0 0.0
06/03/2017
4.42
 7,480 4.31 4.52 4.18 1,520 0 0.0
03/03/2017
4.31
 14,230 4.52 4.52 4.31 6,130 0 0.1
02/03/2017
4.52
 6,180 4.52 4.52 4.37 4,440 0 0.0
01/03/2017
4.52
 31,770 4.48 4.54 4.44 19,990 1,000 0.2
28/02/2017
4.48
 18,400 4.52 4.57 4.48 15,200 1,000 0.2
27/02/2017
4.52
 7,740 4.37 4.52 4.33 7,630 1,000 0.1
24/02/2017
4.37
 28,870 4.44 4.57 4.37 5,730 0 0.1
23/02/2017
4.44
 34,330 4.46 4.52 4.39 16,210 1,000 0.2
22/02/2017
4.46
 43,030 4.44 4.48 4.44 23,530 1,000 0.2
21/02/2017
4.44
 41,300 4.52 4.61 4.39 14,410 10,000 0.0
20/02/2017
4.52
 79,230 4.26 4.54 4.22 26,070 23,300 0.0
17/02/2017
4.26
 116,940 4.44 4.44 4.22 10,000 45,270 -0.4
16/02/2017
4.44
 26,830 4.52 4.52 4.44 1,000 0 0.0
15/02/2017
4.52
 16,640 4.59 4.59 4.48 0 10 -0.0
14/02/2017
4.59
 29,590 4.61 4.70 4.48 30 0 0.0
13/02/2017
4.61
 2,380 4.57 4.70 4.44 20 0 0.0
10/02/2017
4.57
 60,720 4.57 4.70 4.46 10 0 0.0
09/02/2017
4.57
 8,320 4.67 4.67 4.57 5,500 0 0.1
08/02/2017
4.67
 7,010 4.67 4.67 4.52 10 0 0.0
07/02/2017
4.67
 25,590 4.52 4.78 4.52 5,790 0 0.1
06/02/2017
4.52
 20,050 4.65 4.65 4.48 90 3,000 -0.0
03/02/2017
4.65
 68,120 4.57 4.65 4.48 6,320 29,000 -0.2
02/02/2017
4.57
 18,780 4.70 4.82 4.57 1,710 2,000 -0.0
25/01/2017
4.70
 67,810 4.46 4.70 4.35 30 0 0.0
24/01/2017
4.46
 40,560 4.39 4.59 4.35 10,640 0 0.1
23/01/2017
4.39
 56,340 4.48 4.48 4.23 30,000 10 0.3
20/01/2017
4.48
 17,830 4.54 4.61 4.26 2,010 0 0.0
19/01/2017
4.54
 340,780 4.70 4.70 4.37 15,010 0 0.2
18/01/2017
4.70
 43,980 5.02 5.04 4.70 270 0 0.0
17/01/2017
5.02
 53,560 5.06 5.08 4.95 8,220 0 0.1
16/01/2017
5.06
 15,990 5.26 5.26 5.00 20 0 0.0
13/01/2017
5.26
 70,850 5.26 5.43 5.08 11,830 0 0.1
12/01/2017
5.26
 211,140 4.98 5.32 5.04 2,000 0 0.0
11/01/2017
4.98
 84,650 4.65 4.98 4.65 2,020 0 0.0
10/01/2017
4.65
 94,930 4.57 4.67 4.48 10,170 0 0.1
09/01/2017
4.57
 24,530 4.52 4.72 4.52 8,880 0 0.1
06/01/2017
4.52
 35,840 4.48 4.57 4.48 700 0 0.0
05/01/2017
4.48
 31,300 4.48 4.52 4.42 30 2,500 -0.0
04/01/2017
4.48
 20,810 4.50 4.57 4.44 0 0 0
03/01/2017
4.50
 27,610 4.57 4.70 4.48 790 0 0.0
30/12/2016
4.57
 18,370 4.54 4.65 4.54 9,190 0 0.1
29/12/2016
4.54
 25,930 4.65 4.70 4.54 10,100 0 0.1
28/12/2016
4.65
 2,400 4.65 4.65 4.52 10 0 0.0
27/12/2016
4.65
 14,660 4.48 4.65 4.48 50 0 0.0
26/12/2016
4.48
 29,190 4.65 4.74 4.48 9,130 1,800 0.1
23/12/2016
4.65
 57,500 4.74 4.82 4.57 33,010 0 0.4
22/12/2016
4.74
 57,940 4.74 4.95 4.70 13,640 0 0.2
21/12/2016
4.74
 31,010 4.65 4.95 4.52 8,340 20 0.1
20/12/2016
4.65
 84,830 5.00 5.00 4.65 1,050 0 0.0
19/12/2016
5.00
 48,940 5.00 5.13 4.87 1,810 0 0.0
16/12/2016
5.00
 35,990 5.15 5.38 5.00 420 0 0.0
15/12/2016
5.15
 100,970 4.82 5.15 4.91 10 0 0.0
14/12/2016
4.82
 250,970 4.52 4.82 4.26 29,490 0 0.3
13/12/2016
4.52
 177,620 4.85 5.04 4.52 34,650 0 0.4
12/12/2016
4.85
 131,090 5.19 5.19 4.85 20 0 0.0
09/12/2016
5.19
 26,290 5.51 5.60 5.19 5,010 0 0.1
08/12/2016
5.51
 10,430 5.73 5.77 5.51 0 0 0
07/12/2016
5.73
 3,580 5.60 5.82 5.51 810 0 0.0
06/12/2016
5.60
 17,350 5.77 5.92 5.51 50 0 0.0
05/12/2016
5.77
 8,810 5.73 5.94 5.56 1,560 0 0.0
02/12/2016
5.73
 3,470 5.73 5.82 5.43 1,330 0 0.0
01/12/2016
5.73
 46,240 5.99 5.99 5.58 6,740 0 0.1
30/11/2016
5.99
 31,650 5.64 5.99 5.56 20,980 780 0.3
29/11/2016
5.64
 72,960 5.66 5.99 5.60 37,960 20 0.5
28/11/2016
5.66
 50,160 6.07 6.42 5.66 120 0 0.0
25/11/2016
6.07
 14,100 6.44 6.44 6.07 10 0 0.0
24/11/2016
6.44
 2,170 6.38 6.55 6.29 100 0 0.0
23/11/2016
6.38
 7,400 6.55 6.55 6.38 980 0 0.0
22/11/2016
6.55
 27,850 6.38 6.55 6.22 3,850 0 0.1
21/11/2016
6.38
 11,290 6.29 6.72 6.16 40 0 0.0
18/11/2016
6.29
 20,710 6.38 6.38 6.20 10 0 0.0
17/11/2016
6.38
 7,340 6.40 6.44 6.18 2,380 0 0.0
16/11/2016
6.40
 28,150 6.46 6.46 6.12 0 0 0
15/11/2016
6.46
 6,270 6.50 6.59 6.33 1,200 0 0.0
14/11/2016
6.50
 3,610 6.59 6.59 6.42 610 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |