CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.05
(-0.28%)
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
(2026-02-23) 		-1.35 -7.14% 273,100 24,300 0.4
17.15
18.90
17.50
2 tháng
(2026-01-19) 		-1.05 -5.65% 1,224,000 -36,900 -0.7
17.15
20.30
17.50
3 tháng
(2025-12-18) 		-0.75 -4.10% 1,444,300 -188,500 -3.3
17
20.30
17.50
6 tháng
(2025-09-19) 		-1.15 -6.15% 2,423,100 -72,100 -1.1
17
20.30
17.50
12 tháng
(2025-03-24) 		2.24 14.60% 4,879,300 -105,058 -1.7
11.49
20.30
17.50
24 tháng
(2024-03-28) 		8.32 90.13% 7,707,200 -187,514 -2.7
8.63
20.30
17.50
36 tháng
(2023-04-03) 		7.04 66.96% 9,211,000 -279,114 -3.5
8.63
20.30
17.50
60 tháng
(2021-04-13) 		4.90 38.70% 26,172,800 350,690 8.3
8.63
20.30
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
16.49
 80,000 16.57 16.66 16.36 26,300 0 0.5
25/11/2021
16.57
 16,400 16.49 16.62 16.49 300 0 0.0
24/11/2021
16.49
 14,100 16.45 16.49 16.45 100 0 0.0
23/11/2021
16.45
 20,700 16.45 16.57 16.36 7,900 500 0.1
22/11/2021
16.45
 31,400 16.57 16.57 16.45 24,000 6,400 0.3
19/11/2021
16.57
 43,900 16.66 16.74 16.57 12,100 1,200 0.2
18/11/2021
16.66
 62,400 16.57 16.74 16.57 6,000 4,500 0.0
17/11/2021
16.57
 27,500 16.66 16.74 16.57 6,000 1,800 0.1
16/11/2021
16.66
 66,400 16.41 16.83 16.36 6,000 4,700 0.0
15/11/2021
16.41
 57,200 16.41 16.45 16.32 16,500 12,600 0.1
12/11/2021
16.41
 86,800 16.57 16.62 16.36 17,700 56,600 -0.8
11/11/2021
16.57
 43,300 16.41 16.66 16.41 7,100 28,600 -0.4
10/11/2021
16.41
 41,600 16.57 16.57 16.41 6,000 11,000 -0.1
09/11/2021
16.57
 79,200 16.62 16.74 16.41 36,000 11,600 0.5
08/11/2021
16.62
 58,600 16.74 16.74 16.62 21,800 36,600 -0.3
05/11/2021
16.74
 63,100 16.62 16.78 16.53 11,400 45,500 -0.7
04/11/2021
16.62
 21,700 16.62 16.74 16.57 6,300 6,100 0
03/11/2021
16.62
 27,400 16.66 16.66 16.57 12,600 0 0.2
02/11/2021
16.66
 52,700 16.70 16.74 16.45 32,400 7,500 0.5
01/11/2021
16.70
 16,200 16.66 16.74 16.57 2,700 300 0.0
29/10/2021
16.66
 24,800 16.74 16.74 16.49 3,800 0 0.1
28/10/2021
16.74
 33,200 16.53 16.74 16.45 7,500 0 0.1
27/10/2021
16.53
 49,900 16.53 16.53 16.41 18,600 0 0.4
26/10/2021
16.53
 25,400 16.66 16.66 15.98 0 200 -0.0
25/10/2021
16.66
 32,400 16.66 16.74 16.49 11,900 0 0.2
22/10/2021
16.66
 68,700 16.49 16.66 16.45 36,000 1,500 0.7
21/10/2021
16.49
 92,900 16.36 16.70 16.24 41,100 0 0.8
20/10/2021
16.36
 208,300 16.83 17.16 16.24 83,300 0 1.6
19/10/2021
16.83
 79,200 17.25 17.33 16.62 9,200 0 0.2
18/10/2021
17.25
 40,100 16.95 17.25 16.83 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |