CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17
0.30
(1.80%)
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
(2026-07-06) 		-0.05 -0.30% 97,800 43,300 0
16.40
17.30
17
2 tháng
(2026-06-08) 		-0.33 -1.92% 287,100 58,452 0
16.40
17.44
17
3 tháng
(2026-05-07) 		-0.14 -0.86% 507,300 51,652 0
16.40
17.44
17
6 tháng
(2026-02-06) 		-0.19 -1.13% 1,394,500 61,952 0.5
15.48
18.12
17
12 tháng
(2025-08-11) 		0.86 5.41% 3,896,300 -26,848 -1.0
15.48
18.48
17
24 tháng
(2024-08-15) 		5.73 52.17% 7,896,300 -112,062 -2.3
10.46
18.48
17
36 tháng
(2023-08-21) 		7.88 89.24% 9,373,100 -235,262 -3.5
7.86
18.48
17
60 tháng
(2021-08-31) 		3.26 24.22% 21,057,800 -352,158 -3.5
7.86
18.48
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
10.06
 7,900 10.10 10.10 9.81 0 0 -0.0
19/12/2022
10.10
 37,300 10.10 10.10 9.90 0 0 -0.0
16/12/2022
10.10
 27,200 10.10 10.10 9.77 0 0 -0.0
15/12/2022
10.10
 22,900 10.10 10.10 9.77 0 0 -0.0
14/12/2022
10.10
 31,000 9.98 10.14 9.81 0 0 -0.0
13/12/2022
9.98
 8,500 10.22 10.26 9.98 0 0 -0.0
12/12/2022
10.22
 3,700 10.14 10.22 10.14 0 0 -0.0
09/12/2022
10.14
 20,300 9.98 10.22 9.73 0 0 -0.0
08/12/2022
9.98
 26,600 9.85 9.98 9.65 0 0 -0.0
07/12/2022
9.85
 18,000 9.69 9.94 9.53 0 0 -0.0
06/12/2022
9.69
 13,800 9.69 9.85 9.69 0 7 -0.0
05/12/2022
9.69
 20,500 9.57 9.98 9.69 0 3 -0.0
02/12/2022
9.57
 13,300 9.57 9.65 9.57 100 11,000 -0.1
01/12/2022
9.57
 63,400 9.57 9.73 9.53 4,800 31,200 -0.3
30/11/2022
9.57
 8,300 9.57 9.57 9.53 400 0 0.0
29/11/2022
9.57
 37,400 9.57 9.65 9.49 3,500 10,700 -0.1
28/11/2022
9.57
 23,600 9.57 9.65 9.33 800 14,000 -0.2
25/11/2022
9.57
 64,200 9.57 9.77 9.33 15,900 23,600 -0.1
24/11/2022
9.57
 26,500 9.57 9.73 9.17 0 1,000 -0.0
23/11/2022
9.57
 23,500 10.18 10.22 9.49 0 9,900 -0.1
22/11/2022
10.18
 13,900 9.81 10.38 9.73 0 0 0.0
21/11/2022
9.81
 14,500 9.49 9.81 9.45 0 0 0.0
18/11/2022
9.49
 5,600 9.45 9.49 9.33 500 0 0.0
17/11/2022
9.45
 9,800 9.37 9.57 9.00 100 0 0.0
16/11/2022
9.37
 15,100 8.76 9.37 8.15 0 0 0.0
15/11/2022
8.76
 11,700 9.08 9.08 8.48 100 0 0.0
14/11/2022
9.08
 11,800 9.12 9.21 8.68 0 0 -0.1
11/11/2022
9.12
 15,800 9.17 9.33 8.64 0 0 -0.1
10/11/2022
9.17
 13,200 9.41 9.41 8.92 0 9,000 -0.1
09/11/2022
9.41
 12,600 9.57 9.57 9.41 0 0 0.0
08/11/2022
9.57
 2,200 9.57 9.57 9.53 0 0 0.0
07/11/2022
9.57
 2,700 9.65 9.65 9.57 0 0 0.0
04/11/2022
9.65
 5,000 9.49 9.65 9.25 0 0 0.0
03/11/2022
9.49
 5,000 9.57 9.57 9.41 0 0 0.0
02/11/2022
9.57
 6,000 9.21 9.57 9.21 0 0 0.0
01/11/2022
9.21
 26,900 9.17 9.69 9.17 100 0 0.0
31/10/2022
9.17
 4,900 9.69 9.69 9.17 0 0 -0.1
28/10/2022
9.69
 6,000 9.65 9.69 9.65 0 0 -0.1
27/10/2022
9.65
 37,400 9.33 9.65 9.00 0 0 0
26/10/2022
9.33
 108,000 9.33 9.41 8.92 0 0 0
25/10/2022
9.33
 53,900 9.94 9.94 9.25 0 12,000 -0.1
24/10/2022
9.94
 79,100 10.67 10.67 9.94 4,200 0 0.1
21/10/2022
10.67
 24,700 11.11 11.11 10.63 100 0 0.0
20/10/2022
11.11
 14,600 10.95 11.19 10.63 0 0 0
19/10/2022
10.95
 29,600 11.52 11.52 10.79 0 0 0
18/10/2022
11.52
 6,700 11.44 11.52 11.40 0 0 0.0
17/10/2022
11.44
 11,000 11.52 11.52 11.31 0 0 0.0
14/10/2022
11.52
 18,000 11.44 11.52 11.23 0 0 0.0
13/10/2022
11.44
 8,900 11.31 11.44 11.27 0 0 0.0
12/10/2022
11.31
 7,600 11.23 11.36 11.23 0 0 0.0
11/10/2022
11.23
 30,100 11.23 11.44 11.19 0 0 0.0
10/10/2022
11.23
 9,500 11.03 11.27 10.63 1,000 7 0.0
07/10/2022
11.03
 15,700 11.03 11.19 10.79 0 0 0.0
06/10/2022
11.03
 30,100 11.27 11.36 11.03 0 0 0.0
05/10/2022
11.27
 2,200 11.27 11.31 11.27 100 0 0.0
04/10/2022
11.27
 16,300 11.19 11.72 11.07 0 0 0.1
03/10/2022
11.19
 46,300 11.72 11.72 11.19 10,000 5,700 0.1
30/09/2022
11.72
 44,200 11.72 11.72 10.95 4,000 0 0.1
29/09/2022
11.72
 10,400 11.76 11.76 11.56 4,200 0 0.1
28/09/2022
11.76
 54,300 11.76 11.92 11.36 3,000 13,000 -0.1
27/09/2022
11.76
 5,600 11.76 11.80 11.68 0 0 -0.1
26/09/2022
11.76
 35,100 12.00 12.00 11.72 0 10,000 -0.1
23/09/2022
12.00
 44,800 11.96 12.04 11.80 0 40 -0.0
22/09/2022
11.96
 13,900 12.00 12.00 11.76 0 0 0.1
21/09/2022
12.00
 26,100 11.96 12.00 11.72 0 0 0.1
20/09/2022
11.96
 16,800 11.92 12.00 11.92 6,000 0 0.1
19/09/2022
11.92
 39,300 12.04 12.13 11.84 0 0 0.0
16/09/2022
12.04
 25,800 12.00 12.17 11.96 0 0 0.0
15/09/2022
12.00
 38,600 12.17 12.21 11.96 3,000 11 0.0
14/09/2022
12.17
 43,900 12.17 12.17 11.80 0 0 0.0
13/09/2022
12.17
 24,800 12.17 12.17 11.96 5,000 0 0.0
12/09/2022
12.17
 34,200 12.00 12.17 11.92 3,500 3 0.1
09/09/2022
12.00
 22,800 12.04 12.09 11.92 5,100 0 0.1
08/09/2022
12.04
 65,800 11.92 12.09 11.84 0 0 0.0
07/09/2022
11.92
 26,100 11.96 12.13 11.88 300 0 0.0
06/09/2022
11.96
 23,800 12.13 12.25 11.88 0 0 0.0
05/09/2022
12.13
 25,800 12.04 12.21 12.00 3,900 1,500 0.0
31/08/2022
12.04
 30,000 12.00 12.09 11.92 400 0 0.0
30/08/2022
12.00
 16,500 11.92 12.04 11.88 0 0 -0.0
29/08/2022
11.92
 54,300 12.17 12.17 11.92 0 0 -0.0
26/08/2022
12.17
 54,800 12.13 12.21 11.88 0 0 -0.0
25/08/2022
12.13
 9,600 12.13 12.17 12.04 0 3,100 -0.0
24/08/2022
12.13
 32,100 12.13 12.17 11.96 1,600 0 0.0
23/08/2022
12.13
 26,000 12.13 12.21 11.88 200 0 0.0
22/08/2022
12.13
 28,500 12.25 12.25 12.09 22,000 20,000 0.0
19/08/2022
12.25
 37,000 12.17 12.33 12.00 100 0 0.0
18/08/2022
12.17
 31,400 12.13 12.25 12.00 5,100 0 0.1
17/08/2022
12.13
 60,200 11.96 12.17 11.80 0 8,200 -0.1
16/08/2022
11.96
 80,800 12.00 12.04 11.84 0 39,100 -0.6
15/08/2022
12.00
 106,400 11.88 12.00 11.80 4,500 50,800 -0.7
12/08/2022
11.88
 113,900 11.88 11.96 11.72 0 67,900 -1.0
11/08/2022
11.88
 72,100 11.88 11.92 11.76 0 51,200 -0.8
10/08/2022
11.88
 75,100 12.09 12.09 11.80 0 36,800 -0.5
09/08/2022
12.09
 177,900 11.92 12.13 11.84 17,000 124,600 -1.6
08/08/2022
11.92
 59,300 12.13 12.25 11.88 200 22,400 -0.3
05/08/2022
12.13
 16,900 12.17 12.29 12.00 0 8,100 -0.1
04/08/2022
12.17
 51,400 12.33 12.33 12.13 18,200 35,000 -0.3
03/08/2022
12.33
 65,300 12.25 12.41 12.04 100 48,000 -0.7
02/08/2022
12.25
 152,700 12.09 12.57 11.96 20,000 96,800 -1.2
01/08/2022
12.09
 141,700 12.13 12.13 12.04 80,200 94,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |