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)
09/03/2022
15.09
 21,200 15.01 15.09 14.86 10,900 3,200 0.2
08/03/2022
15.01
 10,500 15.09 15.09 14.94 1,900 0 0.0
07/03/2022
15.09
 18,000 15.01 15.09 14.94 5,900 0 0.1
04/03/2022
15.01
 13,400 14.94 15.09 14.86 2,900 0 0.1
03/03/2022
14.94
 9,400 14.86 14.94 14.75 200 0 0.0
02/03/2022
14.86
 21,000 14.94 14.94 14.71 3,400 0 0.1
01/03/2022
14.94
 5,900 15.17 15.17 14.94 300 0 0.0
28/02/2022
15.17
 200 14.75 15.17 14.86 100 0 0.0
25/02/2022
14.75
 21,000 14.71 14.86 14.75 100 0 0.0
24/02/2022
14.71
 24,400 14.98 15.05 14.71 4,100 300 0.1
23/02/2022
14.98
 9,900 14.98 15.09 14.63 0 0 0
22/02/2022
14.98
 7,400 14.98 15.24 13.94 4,400 100 0.1
21/02/2022
14.98
 5,200 15.09 15.09 14.86 4,300 0 0.1
18/02/2022
15.09
 600 15.09 15.09 15.09 0 0 0
17/02/2022
15.09
 14,800 14.94 15.17 14.67 4,800 0 0.1
16/02/2022
14.94
 300 14.90 14.94 14.48 100 0 0.0
15/02/2022
14.90
 3,900 14.90 14.90 14.90 3,800 100 0.1
14/02/2022
14.90
 12,300 14.94 14.94 14.86 9,500 200 0.2
11/02/2022
14.94
 6,900 14.86 14.94 14.82 3,700 0 0.1
10/02/2022
14.86
 13,100 14.78 14.94 14.82 11,800 0 0.2
09/02/2022
14.78
 2,000 14.75 14.78 14.71 600 0 0.0
08/02/2022
14.75
 7,400 14.71 14.94 14.63 5,100 0 0.1
07/02/2022
14.71
 7,200 14.48 14.71 14.55 300 0 0.0
28/01/2022
14.48
 16,400 14.40 14.48 14.09 0 0 0
27/01/2022
14.40
 10,700 14.40 14.40 14.17 0 100 -0.0
26/01/2022
14.40
 1,600 14.48 14.52 14.40 500 0 0
25/01/2022
14.48
 11,600 14.40 14.48 14.25 3,500 100 0.1
24/01/2022
14.40
 9,900 14.40 14.40 14.40 4,000 0 0.1
21/01/2022
14.40
 2,900 14.94 14.94 14.40 1,100 0 0.0
20/01/2022
14.94
 25,600 14.17 15.13 14.13 10,500 4,000 0.1
19/01/2022
14.17
 3,000 14.17 14.44 14.17 2,200 0 0.0
18/01/2022
14.17
 19,100 14.55 14.55 14.13 13,200 0 0.2
17/01/2022
14.55
 2,800 14.17 14.55 14.09 9,000 0 0.2
14/01/2022
14.17
 6,600 14.21 14.55 14.09 2,300 0 0.0
13/01/2022
14.21
 16,800 14.40 14.55 14.17 13,900 100 0.3
12/01/2022
14.40
 3,000 14.32 14.40 14.02 0 0 0
11/01/2022
14.32
 14,200 14.32 14.32 14.17 600 100 0.0
10/01/2022
14.32
 4,800 14.40 14.40 14.21 700 0 0
07/01/2022
14.40
 46,600 14.29 14.40 14.17 3,300 33,100 -0.6
06/01/2022
14.29
 38,000 14.55 14.63 14.09 8,000 21,900 -0.3
05/01/2022
14.55
 41,200 14.48 14.63 14.48 31,400 1,000 0.6
04/01/2022
14.48
 11,400 14.32 14.55 14.32 3,900 0 0.1
31/12/2021
14.32
 17,800 14.48 14.48 14.25 6,800 0 0.1
30/12/2021
14.48
 25,100 14.48 14.48 14.17 20,500 0 0.4
29/12/2021
14.48
 1,200 14.44 14.48 14.40 100 0 0.0
28/12/2021
14.44
 6,000 14.44 14.48 14.25 2,500 1,700 0.0
27/12/2021
14.44
 3,000 14.40 14.48 14.29 100 0 0.0
24/12/2021
14.40
 3,300 14.40 14.40 14.21 0 0 0
23/12/2021
14.40
 31,400 14.40 14.40 14.09 2,100 700 0.0
22/12/2021
14.40
 17,500 14.44 14.71 14.32 1,400 100 0.0
21/12/2021
14.44
 2,000 14.48 14.78 14.40 200 0 0.0
20/12/2021
14.48
 11,800 14.63 14.63 14.36 600 0 0.0
17/12/2021
14.63
 7,700 14.75 14.75 14.55 200 0 0.0
16/12/2021
14.75
 8,000 14.82 14.86 14.59 4,700 0 0.1
15/12/2021
14.82
 2,100 14.63 14.82 14.63 300 0 0.0
14/12/2021
14.63
 10,300 14.55 14.67 14.55 300 2,000 -0.0
13/12/2021
14.55
 13,500 14.40 14.86 14.55 10,300 0 0.2
10/12/2021
14.40
 8,200 14.40 14.55 14.25 600 0 0.0
09/12/2021
14.40
 33,900 14.71 14.71 13.94 0 0 0
08/12/2021
14.71
 14,400 14.86 14.86 14.63 100 0 0.0
07/12/2021
14.86
 8,500 14.55 14.86 14.55 0 100 -0.0
06/12/2021
14.55
 53,700 15.01 15.13 14.55 3,100 0 0.1
03/12/2021
15.01
 16,800 15.32 15.32 14.98 100 0 0.0
02/12/2021
15.32
 22,800 15.40 15.40 15.17 6,100 300 0.1
01/12/2021
15.40
 56,700 14.90 15.55 15.01 4,100 20,400 -0.3
30/11/2021
14.90
 24,900 15.01 15.01 14.86 2,600 3,000 -0.0
29/11/2021
15.01
 13,600 15.01 15.01 14.63 3,200 0 0
26/11/2021
15.01
 80,000 15.09 15.17 14.90 26,300 0 0.5
25/11/2021
15.09
 16,400 15.01 15.13 15.01 300 0 0.0
24/11/2021
15.01
 14,100 14.98 15.01 14.98 100 0 0.0
23/11/2021
14.98
 20,700 14.98 15.09 14.90 7,900 500 0.1
22/11/2021
14.98
 31,400 15.09 15.09 14.98 24,000 6,400 0.3
19/11/2021
15.09
 43,900 15.17 15.24 15.09 12,100 1,200 0.2
18/11/2021
15.17
 62,400 15.09 15.24 15.09 6,000 4,500 0.0
17/11/2021
15.09
 27,500 15.17 15.24 15.09 6,000 1,800 0.1
16/11/2021
15.17
 66,400 14.94 15.32 14.90 6,000 4,700 0.0
15/11/2021
14.94
 57,200 14.94 14.98 14.86 16,500 12,600 0.1
12/11/2021
14.94
 86,800 15.09 15.13 14.90 17,700 56,600 -0.8
11/11/2021
15.09
 43,300 14.94 15.17 14.94 7,100 28,600 -0.4
10/11/2021
14.94
 41,600 15.09 15.09 14.94 6,000 11,000 -0.1
09/11/2021
15.09
 79,200 15.13 15.24 14.94 36,000 11,600 0.5
08/11/2021
15.13
 58,600 15.24 15.24 15.13 21,800 36,600 -0.3
05/11/2021
15.24
 63,100 15.13 15.28 15.05 11,400 45,500 -0.7
04/11/2021
15.13
 21,700 15.13 15.24 15.09 6,300 6,100 0
03/11/2021
15.13
 27,400 15.17 15.17 15.09 12,600 0 0.2
02/11/2021
15.17
 52,700 15.21 15.24 14.98 32,400 7,500 0.5
01/11/2021
15.21
 16,200 15.17 15.24 15.09 2,700 300 0.0
29/10/2021
15.17
 24,800 15.24 15.24 15.01 3,800 0 0.1
28/10/2021
15.24
 33,200 15.05 15.24 14.98 7,500 0 0.1
27/10/2021
15.05
 49,900 15.05 15.05 14.94 18,600 0 0.4
26/10/2021
15.05
 25,400 15.17 15.17 14.55 0 200 -0.0
25/10/2021
15.17
 32,400 15.17 15.24 15.01 11,900 0 0.2
22/10/2021
15.17
 68,700 15.01 15.17 14.98 36,000 1,500 0.7
21/10/2021
15.01
 92,900 14.90 15.21 14.78 41,100 0 0.8
20/10/2021
14.90
 208,300 15.32 15.63 14.78 83,300 0 1.6
19/10/2021
15.32
 79,200 15.70 15.78 15.13 9,200 0 0.2
18/10/2021
15.70
 40,100 15.44 15.70 15.32 4,600 0 0.1
15/10/2021
15.44
 42,400 15.59 15.70 15.17 1,000 900 0.0
14/10/2021
15.59
 21,100 15.70 15.70 15.47 0 0 0
13/10/2021
15.70
 21,600 15.51 15.93 15.51 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |