CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |