CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-05) 		0.45 2.58% 166,900 114,600 2.1
17.40
18.85
17.50
2 tháng
(2025-10-06) 		0.15 0.85% 697,400 136,100 2.5
17.40
19.55
17.50
3 tháng
(2025-09-08) 		0.60 3.47% 1,072,400 129,800 2.4
17.30
19.55
17.50
6 tháng
(2025-06-09) 		3.48 24.16% 2,473,600 85,200 1.7
14.18
19.55
17.50
12 tháng
(2024-12-10) 		4.67 35.25% 4,620,500 54,886 1.2
11.49
19.55
17.50
24 tháng
(2023-12-18) 		8.49 90.12% 6,489,700 -35,214 0.3
8.63
19.55
17.50
36 tháng
(2022-12-21) 		6.81 61.40% 9,029,700 -38,639 0.6
8.63
19.55
17.50
60 tháng
(2020-12-31) 		6 50.48% 28,280,660 754,290 15.2
8.63
19.55
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
16.95
 42,400 17.12 17.25 16.66 1,000 900 0.0
14/10/2021
17.12
 21,100 17.25 17.25 16.99 0 0 0
13/10/2021
17.25
 21,600 17.04 17.50 17.04 4,700 0 0.1
12/10/2021
17.04
 56,900 16.83 17.25 16.49 1,100 0 0.0
11/10/2021
16.83
 55,600 16.87 17.12 16.53 500 100 0
08/10/2021
16.87
 47,900 16.95 17.25 16.66 3,100 0 0.1
07/10/2021
16.95
 35,700 16.95 17.67 16.78 1,100 1,400 -0.0
06/10/2021
16.95
 52,100 16.99 17.50 16.95 1,000 1,000 -0.0
05/10/2021
16.99
 97,500 15.90 16.99 15.86 0 100 -0.0
04/10/2021
15.90
 102,600 15.69 15.98 15.56 0 0 0
01/10/2021
15.69
 11,500 15.65 15.77 15.56 184,900 184,900 0
30/09/2021
15.65
 22,800 15.65 15.82 15.65 1,400 0 0.0
29/09/2021
15.65
 46,900 15.73 15.73 15.52 12,100 0 0.2
28/09/2021
15.73
 27,600 15.52 15.77 15.52 6,000 0 0.1
27/09/2021
15.52
 62,400 15.77 15.82 15.52 41,600 0 0.8
24/09/2021
15.77
 57,000 15.73 15.94 15.52 12,200 0 0.2
23/09/2021
15.73
 40,300 15.56 15.82 15.52 7,000 200 0.1
22/09/2021
15.56
 19,200 15.65 15.73 15.48 3,000 100 0.1
21/09/2021
15.65
 72,300 15.40 15.65 15.23 24,000 0 0.4
20/09/2021
15.40
 58,500 15.31 15.56 15.40 9,600 0 0.2
17/09/2021
15.31
 102,000 14.93 15.82 14.98 1,800 0 0.0
16/09/2021
14.93
 31,300 14.98 15.02 14.85 100 0 0.0
15/09/2021
14.98
 48,300 14.89 14.98 14.81 29,300 0 0.5
14/09/2021
14.89
 60,600 14.89 14.98 14.81 28,500 0 0.5
13/09/2021
14.89
 57,000 14.93 15.06 14.81 18,700 0 0.3
10/09/2021
14.93
 36,400 14.98 14.98 14.72 15,400 0 0.3
09/09/2021
14.98
 25,900 14.98 15.06 14.89 13,700 0 0.2
08/09/2021
14.98
 196,400 14.93 15.27 14.72 22,800 0 0.4
07/09/2021
14.93
 69,900 14.85 15.14 14.85 6,500 3,300 0.1
06/09/2021
14.85
 86,700 14.89 14.89 14.76 10,800 10,000 0.0
01/09/2021
14.89
 53,000 14.76 14.93 14.64 19,400 0 0.3
31/08/2021
14.76
 112,400 14.43 15.14 14.47 0 7,000 -0.1
30/08/2021
14.43
 63,800 14.39 14.51 14.30 15,000 1,000 0.2
27/08/2021
14.39
 30,800 14.30 14.39 14.09 2,200 0 0.0
26/08/2021
14.30
 47,700 14.39 14.39 13.88 1,500 20,900 -0.3
25/08/2021
14.39
 8,100 14.51 14.51 13.97 1,000 100 0.0
24/08/2021
14.51
 76,000 14.30 14.72 13.92 24,100 0 0.4
23/08/2021
14.30
 66,700 14.60 14.60 14.05 31,200 0 0.5
20/08/2021
14.60
 61,600 14.81 14.81 14.22 39,200 27,700 0.2
19/08/2021
14.81
 119,700 14.18 15.14 14.34 2,100 0 0.0
18/08/2021
14.18
 210,200 13.25 14.18 13.29 400 200 0.0
17/08/2021
13.25
 47,200 13.29 13.38 13.25 5,400 0 0.1
16/08/2021
13.29
 44,600 13.12 13.29 13.12 500 1,300 -0.0
13/08/2021
13.12
 80,500 13.12 13.25 13.12 65,700 1,000 0.7
12/08/2021
13.12
 58,800 13.21 13.21 13.08 14,900 19,900 -0.1
11/08/2021
13.21
 48,900 13.12 13.21 13.08 14,200 28,300 -0.2
10/08/2021
13.12
 57,500 13.00 13.12 12.96 20,000 36,600 -0.3
09/08/2021
13.00
 58,100 13.00 13.08 12.96 13,100 30,000 -0.3
06/08/2021
13.00
 46,200 13.04 13.12 12.96 12,500 32,000 -0.3
05/08/2021
13.04
 14,500 13.12 13.17 12.96 200 7,800 -0.1
04/08/2021
13.12
 39,600 13.08 13.17 12.96 300 0 0.0
03/08/2021
13.08
 34,800 13.00 13.08 12.91 4,000 0 0.1
02/08/2021
13.00
 44,400 12.96 13.04 12.62 2,200 1,000 0.0
30/07/2021
12.96
 52,200 13.04 13.08 12.87 400 0 0.0
29/07/2021
13.04
 53,800 13.21 13.21 12.87 5,100 0 0.1
28/07/2021
13.21
 9,000 13.04 13.38 13.04 1,100 0 0.0
27/07/2021
13.04
 25,300 12.87 13.38 13.04 2,400 0 0.0
26/07/2021
12.87
 199,600 12.24 13.08 12.62 5,000 0 0.1
23/07/2021
12.24
 9,900 12.41 12.41 12.20 4,600 0 0.1
22/07/2021
12.41
 4,800 12.28 12.58 12.20 0 2,000 -0.0
21/07/2021
12.28
 52,200 12.16 12.28 12.16 30,200 0 0.4
20/07/2021
12.16
 5,500 12.20 12.20 12.03 0 1,100 -0.0
19/07/2021
12.20
 28,800 12.41 12.41 12.11 200 100 0.0
16/07/2021
12.41
 11,100 12.58 12.58 12.20 5,000 0 0.1
15/07/2021
12.58
 45,500 12.11 12.58 12.03 700 30,200 -0.4
14/07/2021
12.11
 43,200 12.16 12.16 11.99 100 29,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |