CTCP Dây và Cáp Điện Taya Việt Nam (tya)

19
0.40
(2.15%)
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) 		1.45 8.26% 595,400 -171,600 -3.0
17
19.60
18.60
2 tháng
(2025-11-28) 		1 5.56% 747,200 -195,500 -3.4
17
19.60
18.60
3 tháng
(2025-10-29) 		1.50 8.57% 997,800 -76,400 -1.2
17
19.60
18.60
6 tháng
(2025-07-31) 		2.15 12.76% 2,311,200 -80,100 -1.3
16.70
19.60
18.60
12 tháng
(2025-02-03) 		3.73 24.45% 4,963,700 -119,759 -1.9
11.49
19.60
18.60
24 tháng
(2024-02-07) 		9.77 105.84% 6,975,100 -214,214 -2.9
8.63
19.60
18.60
36 tháng
(2023-02-13) 		7.87 70.64% 9,201,000 -259,334 -3.1
8.63
19.60
18.60
60 tháng
(2021-02-22) 		7.03 58.72% 27,841,100 463,390 10.3
8.63
19.60
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.12
 21,300 13.12 13.12 13.12 2,000 13,600 -0.2
21/06/2022
13.12
 25,500 13.21 13.25 13.12 10,000 14,400 -0.1
20/06/2022
13.21
 35,500 13.59 13.59 13.17 100 12,000 -0.2
17/06/2022
13.59
 0 13.59 13.59 13.59 0 0 -0.5
16/06/2022
13.59
 44,600 13.63 13.63 12.79 0 29,700 -0.5
15/06/2022
13.63
 11,900 13.88 13.97 13.55 0 5,600 -0.1
14/06/2022
13.88
 1,600 13.88 14.13 13.88 0 100 -0.0
13/06/2022
13.88
 28,200 14.13 14.22 13.71 11,200 15,100 -0.1
10/06/2022
14.13
 900 14.30 14.34 14.13 0 0 -1.0
09/06/2022
14.30
 64,900 14.55 14.55 14.13 200 60,900 -1.0
08/06/2022
14.55
 7,300 14.55 14.55 14.55 0 6,300 -0.1
07/06/2022
14.55
 15,200 14.55 14.55 14.47 0 2,500 -0.0
06/06/2022
14.55
 100 14.55 14.55 14.55 0 0 0
03/06/2022
14.55
 13,300 14.72 15.14 14.01 10,000 2,500 0.1
02/06/2022
14.72
 63,900 15.44 15.44 14.39 3,000 63,400 -1.1
01/06/2022
15.44
 10,800 14.89 15.44 14.98 6,200 6,000 0.0
31/05/2022
14.89
 1,000 15.56 15.56 14.89 200 0 0.0
30/05/2022
15.56
 800 15.98 15.98 15.56 100 100 0
27/05/2022
15.98
 0 15.98 15.98 15.98 0 0 0.0
26/05/2022
15.98
 2,700 15.14 15.98 14.47 1,200 1,100 0.0
25/05/2022
15.14
 9,800 15.14 15.40 15.14 5,000 7,000 -0.0
24/05/2022
15.14
 8,600 15.14 15.14 14.72 5,000 7,800 -0.1
23/05/2022
15.14
 10,600 15.40 15.48 15.14 10,300 5,400 0.1
20/05/2022
15.40
 17,200 15.98 16.32 15.40 0 8,100 -0.1
19/05/2022
15.98
 300 15.52 16.07 15.98 0 200 -0.0
18/05/2022
15.52
 0 15.52 15.52 15.52 0 0 -0.1
17/05/2022
15.52
 30,900 15.86 16.41 15.48 10,000 15,000 -0.1
16/05/2022
15.86
 15,200 15.40 16.45 14.55 5,000 11,000 -0.1
13/05/2022
15.40
 28,900 15.90 16.70 15.14 14,500 5,300 0.2
12/05/2022
15.90
 600 15.90 15.90 15.48 0 0 0
11/05/2022
15.90
 1,300 15.82 15.90 15.31 0 0 0
10/05/2022
15.82
 5,800 15.98 15.98 15.23 5,300 5,200 0.0
09/05/2022
15.98
 13,000 16.20 16.32 15.65 11,000 0 0.2
06/05/2022
16.20
 6,500 16.49 16.49 15.56 4,500 2,500 0.0
05/05/2022
16.49
 500 16.49 16.49 16.07 0 0 0
04/05/2022
16.49
 15,900 16.57 16.57 16.03 14,800 2,400 0.2
29/04/2022
16.57
 100 16.57 16.57 16.57 0 0 0
28/04/2022
16.57
 3,700 16.49 16.57 15.69 0 0 0
27/04/2022
16.49
 8,500 16.20 16.70 15.61 7,500 100 0.1
26/04/2022
16.20
 3,200 16.20 16.20 15.56 1,300 2,000 -0.0
25/04/2022
16.20
 44,600 16.83 16.83 15.65 23,100 800 0.4
22/04/2022
16.83
 9,800 16.03 16.99 15.98 7,100 0 0.1
21/04/2022
16.03
 23,700 16.11 16.15 15.77 7,800 6,000 0.0
20/04/2022
16.11
 12,500 16.32 16.32 15.98 6,700 0 0.1
19/04/2022
16.32
 22,900 16.28 16.57 16.28 21,900 0 0.4
18/04/2022
16.28
 17,300 16.57 16.57 16.20 17,000 0 0.3
15/04/2022
16.57
 19,700 16.78 16.78 16.57 18,700 14,200 0
14/04/2022
16.78
 14,700 16.70 16.83 16.70 9,500 1,100 0.2
13/04/2022
16.70
 43,200 16.41 16.70 16.41 25,800 0 0.5
12/04/2022
16.41
 8,100 16.53 16.53 16.15 2,700 0 0.1
08/04/2022
16.53
 14,500 16.70 16.70 15.98 8,500 0 0.2
07/04/2022
16.70
 1,200 16.66 16.70 16.49 800 0 0.0
06/04/2022
16.66
 800 16.66 16.66 16.66 0 0 0
05/04/2022
16.66
 17,000 16.49 16.66 16.49 14,100 0 0.3
04/04/2022
16.49
 7,600 16.74 16.74 16.49 4,000 1,300 0.1
01/04/2022
16.74
 21,100 16.91 16.91 16.74 16,700 0 0.3
31/03/2022
16.91
 48,400 16.66 17.08 16.83 42,400 5,500 0.7
30/03/2022
16.66
 17,200 16.66 16.74 16.57 10,100 100 0.2
29/03/2022
16.66
 27,200 16.66 16.70 16.49 15,900 600 0.3
28/03/2022
16.66
 43,400 16.62 16.78 16.57 30,600 5,100 0.5
25/03/2022
16.62
 11,000 16.62 16.62 16.53 10,400 0 0.2
24/03/2022
16.62
 5,200 16.66 16.66 16.41 3,100 0 0.1
23/03/2022
16.66
 6,200 16.66 16.66 16.49 2,500 0 0.0
22/03/2022
16.66
 4,000 16.66 16.66 16.57 2,000 0 0.0
21/03/2022
16.66
 100 16.66 16.66 16.66 0 0 0
18/03/2022
16.66
 20,900 16.66 16.74 16.41 17,400 1,100 0.3
17/03/2022
16.66
 8,000 16.66 16.66 16.41 3,600 0 0.1
16/03/2022
16.66
 6,800 16.66 16.66 16.32 2,000 0 0.0
15/03/2022
16.66
 7,000 16.57 16.66 16.41 1,600 0 0.0
14/03/2022
16.57
 32,300 16.57 16.66 16.41 22,700 0 0.4
11/03/2022
16.57
 1,700 16.57 16.57 16.41 500 0 0.0
10/03/2022
16.57
 19,700 16.57 16.66 16.49 12,300 0 0.2
09/03/2022
16.57
 21,200 16.49 16.57 16.32 10,900 3,200 0.2
08/03/2022
16.49
 10,500 16.57 16.57 16.41 1,900 0 0.0
07/03/2022
16.57
 18,000 16.49 16.57 16.41 5,900 0 0.1
04/03/2022
16.49
 13,400 16.41 16.57 16.32 2,900 0 0.1
03/03/2022
16.41
 9,400 16.32 16.41 16.20 200 0 0.0
02/03/2022
16.32
 21,000 16.41 16.41 16.15 3,400 0 0.1
01/03/2022
16.41
 5,900 16.66 16.66 16.41 300 0 0.0
28/02/2022
16.66
 200 16.20 16.66 16.32 100 0 0.0
25/02/2022
16.20
 21,000 16.15 16.32 16.20 100 0 0.0
24/02/2022
16.15
 24,400 16.45 16.53 16.15 4,100 300 0.1
23/02/2022
16.45
 9,900 16.45 16.57 16.07 0 0 0
22/02/2022
16.45
 7,400 16.45 16.74 15.31 4,400 100 0.1
21/02/2022
16.45
 5,200 16.57 16.57 16.32 4,300 0 0.1
18/02/2022
16.57
 600 16.57 16.57 16.57 0 0 0
17/02/2022
16.57
 14,800 16.41 16.66 16.11 4,800 0 0.1
16/02/2022
16.41
 300 16.36 16.41 15.90 100 0 0.0
15/02/2022
16.36
 3,900 16.36 16.36 16.36 3,800 100 0.1
14/02/2022
16.36
 12,300 16.41 16.41 16.32 9,500 200 0.2
11/02/2022
16.41
 6,900 16.32 16.41 16.28 3,700 0 0.1
10/02/2022
16.32
 13,100 16.24 16.41 16.28 11,800 0 0.2
09/02/2022
16.24
 2,000 16.20 16.24 16.15 600 0 0.0
08/02/2022
16.20
 7,400 16.15 16.41 16.07 5,100 0 0.1
07/02/2022
16.15
 7,200 15.90 16.15 15.98 300 0 0.0
28/01/2022
15.90
 16,400 15.82 15.90 15.48 0 0 0
27/01/2022
15.82
 10,700 15.82 15.82 15.56 0 100 -0.0
26/01/2022
15.82
 1,600 15.90 15.94 15.82 500 0 0
25/01/2022
15.90
 11,600 15.82 15.90 15.65 3,500 100 0.1
24/01/2022
15.82
 9,900 15.82 15.82 15.82 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |