CTCP Dây và Cáp Điện Taya Việt Nam (tya)

18.25
-0.05
(-0.27%)
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
(2026-04-06) 		0.50 2.84% 338,800 -2,700 0
17.60
19.90
18.30
2 tháng
(2026-03-05) 		-0.20 -1.09% 599,000 12,100 0.4
17
19.90
18.30
3 tháng
(2026-02-03) 		-1.10 -5.73% 983,100 5,500 0.3
17
19.90
18.30
6 tháng
(2025-11-05) 		0.65 3.72% 2,156,200 -100,100 -1.4
17
20.30
18.30
12 tháng
(2025-05-09) 		4.01 28.50% 4,666,600 -132,700 -1.9
14.04
20.30
18.30
24 tháng
(2024-05-14) 		8.64 91.31% 8,071,100 -179,914 -2.6
9.41
20.30
18.30
36 tháng
(2023-05-22) 		8.12 81.42% 9,437,200 -299,914 -3.8
8.63
20.30
18.30
60 tháng
(2021-05-31) 		4.92 37.30% 23,862,900 -47,210 1.8
8.63
20.30
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
15.82
 2,900 16.41 16.41 15.82 1,100 0 0.0
20/01/2022
16.41
 25,600 15.56 16.62 15.52 10,500 4,000 0.1
19/01/2022
15.56
 3,000 15.56 15.86 15.56 2,200 0 0.0
18/01/2022
15.56
 19,100 15.98 15.98 15.52 13,200 0 0.2
17/01/2022
15.98
 2,800 15.56 15.98 15.48 9,000 0 0.2
14/01/2022
15.56
 6,600 15.61 15.98 15.48 2,300 0 0.0
13/01/2022
15.61
 16,800 15.82 15.98 15.56 13,900 100 0.3
12/01/2022
15.82
 3,000 15.73 15.82 15.40 0 0 0
11/01/2022
15.73
 14,200 15.73 15.73 15.56 600 100 0.0
10/01/2022
15.73
 4,800 15.82 15.82 15.61 700 0 0
07/01/2022
15.82
 46,600 15.69 15.82 15.56 3,300 33,100 -0.6
06/01/2022
15.69
 38,000 15.98 16.07 15.48 8,000 21,900 -0.3
05/01/2022
15.98
 41,200 15.90 16.07 15.90 31,400 1,000 0.6
04/01/2022
15.90
 11,400 15.73 15.98 15.73 3,900 0 0.1
31/12/2021
15.73
 17,800 15.90 15.90 15.65 6,800 0 0.1
30/12/2021
15.90
 25,100 15.90 15.90 15.56 20,500 0 0.4
29/12/2021
15.90
 1,200 15.86 15.90 15.82 100 0 0.0
28/12/2021
15.86
 6,000 15.86 15.90 15.65 2,500 1,700 0.0
27/12/2021
15.86
 3,000 15.82 15.90 15.69 100 0 0.0
24/12/2021
15.82
 3,300 15.82 15.82 15.61 0 0 0
23/12/2021
15.82
 31,400 15.82 15.82 15.48 2,100 700 0.0
22/12/2021
15.82
 17,500 15.86 16.15 15.73 1,400 100 0.0
21/12/2021
15.86
 2,000 15.90 16.24 15.82 200 0 0.0
20/12/2021
15.90
 11,800 16.07 16.07 15.77 600 0 0.0
17/12/2021
16.07
 7,700 16.20 16.20 15.98 200 0 0.0
16/12/2021
16.20
 8,000 16.28 16.32 16.03 4,700 0 0.1
15/12/2021
16.28
 2,100 16.07 16.28 16.07 300 0 0.0
14/12/2021
16.07
 10,300 15.98 16.11 15.98 300 2,000 -0.0
13/12/2021
15.98
 13,500 15.82 16.32 15.98 10,300 0 0.2
10/12/2021
15.82
 8,200 15.82 15.98 15.65 600 0 0.0
09/12/2021
15.82
 33,900 16.15 16.15 15.31 0 0 0
08/12/2021
16.15
 14,400 16.32 16.32 16.07 100 0 0.0
07/12/2021
16.32
 8,500 15.98 16.32 15.98 0 100 -0.0
06/12/2021
15.98
 53,700 16.49 16.62 15.98 3,100 0 0.1
03/12/2021
16.49
 16,800 16.83 16.83 16.45 100 0 0.0
02/12/2021
16.83
 22,800 16.91 16.91 16.66 6,100 300 0.1
01/12/2021
16.91
 56,700 16.36 17.08 16.49 4,100 20,400 -0.3
30/11/2021
16.36
 24,900 16.49 16.49 16.32 2,600 3,000 -0.0
29/11/2021
16.49
 13,600 16.49 16.49 16.07 3,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |