CTCP Dây và Cáp Điện Taya Việt Nam (tya)

19
0.40
(2.15%)
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
(2025-12-29) 		1.05 5.98% 620,300 -171,600 -3.0
17
19.60
19
2 tháng
(2025-12-01) 		0.60 3.33% 772,100 -195,500 -3.4
17
19.60
19
3 tháng
(2025-10-30) 		1.10 6.29% 1,004,300 -76,400 -1.2
17
19.60
19
6 tháng
(2025-08-01) 		1.60 9.41% 2,309,300 -80,100 -1.3
16.70
19.60
19
12 tháng
(2025-02-03) 		3.33 21.83% 4,988,600 -119,759 -1.9
11.49
19.60
19
24 tháng
(2024-02-15) 		9.37 101.51% 6,997,100 -215,214 -2.9
8.63
19.60
19
36 tháng
(2023-02-13) 		7.47 67.04% 9,225,900 -259,334 -3.1
8.63
19.60
19
60 tháng
(2021-02-23) 		6.59 54.89% 27,837,800 467,790 10.4
8.63
19.60
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
12.58
 71,000 12.58 12.58 12.46 16,700 2,900 0.2
08/04/2021
12.58
 71,400 12.50 12.58 12.39 0 500 -0.0
07/04/2021
12.50
 79,200 12.65 12.65 12.50 0 0 0
06/04/2021
12.65
 88,900 12.73 12.77 12.61 43,200 0 0.7
05/04/2021
12.73
 81,300 12.58 12.80 12.58 12,500 4,900 0.1
02/04/2021
12.58
 28,400 12.65 12.73 12.58 2,000 0 0.0
01/04/2021
12.65
 31,700 12.50 12.65 12.35 2,000 0 0.0
31/03/2021
12.50
 54,100 12.46 12.61 12.20 6,200 0 0.1
30/03/2021
12.46
 26,400 12.39 12.58 12.12 0 1,700 -0.0
29/03/2021
12.39
 59,000 12.35 12.65 12.27 2,000 0 0.0
26/03/2021
12.35
 107,000 12.43 12.43 12.12 0 0 0
25/03/2021
12.43
 55,700 12.58 12.58 12.43 500 0 0.0
24/03/2021
12.58
 74,000 12.80 12.80 12.50 32,700 0 0.5
23/03/2021
12.80
 155,300 12.80 12.84 12.73 10,400 0 0.2
22/03/2021
12.80
 176,800 12.69 12.80 12.69 18,000 7,700 0.2
19/03/2021
12.69
 161,700 12.69 12.80 12.61 6,200 0 0.1
18/03/2021
12.69
 170,600 12.24 12.84 12.50 0 0 0
17/03/2021
12.24
 105,300 12.20 12.27 12.01 0 0 0
16/03/2021
12.20
 43,200 12.24 12.27 12.08 4,200 0 0.1
15/03/2021
12.24
 33,400 12.27 12.27 12.16 4,300 0 0.1
12/03/2021
12.27
 120,800 12.35 12.39 12.05 1,000 13,000 -0.2
11/03/2021
12.35
 50,400 12.27 12.35 12.01 0 0 0
10/03/2021
12.27
 76,400 12.20 12.27 12.01 1,100 5,700 -0.1
09/03/2021
12.20
 77,500 12.16 12.24 11.93 0 10,000 -0.2
08/03/2021
12.16
 42,100 11.90 12.20 11.90 0 0 0
05/03/2021
11.90
 20,100 11.97 12.16 11.90 0 500 -0.0
04/03/2021
11.97
 35,800 12.08 12.20 11.97 0 3,000 -0.0
03/03/2021
12.08
 53,400 11.93 12.08 11.86 300 3,500 -0.1
02/03/2021
11.93
 33,500 12.16 12.27 11.93 2,000 700 0.0
01/03/2021
12.16
 21,000 12.12 12.20 12.05 2,600 100 0.0
26/02/2021
12.12
 74,800 12.08 12.12 11.71 0 0 0
25/02/2021
12.08
 51,900 11.93 12.12 11.71 800 1,000 -0.0
24/02/2021
11.93
 12,600 12.01 12.05 11.71 0 0 0
23/02/2021
12.01
 69,100 11.97 12.08 11.59 0 0 0
22/02/2021
11.97
 28,200 12.05 12.12 11.67 600 5,000 -0.1
19/02/2021
12.05
 11,000 11.82 12.05 11.67 2,500 0 0.0
18/02/2021
11.82
 36,500 12.01 12.16 11.82 100 0 0.0
17/02/2021
12.01
 28,200 11.78 12.12 11.78 12,100 0 0.2
09/02/2021
11.78
 37,100 11.44 11.78 11.33 3,500 6,500 -0.0
08/02/2021
11.44
 13,800 11.74 11.74 11.44 3,000 0 0.0
05/02/2021
11.74
 61,700 11.74 11.97 11.36 3,500 0 0.1
04/02/2021
11.74
 39,900 11.63 11.74 11.36 1,000 0 0.0
03/02/2021
11.63
 10,800 11.52 11.63 11.44 0 0 0
02/02/2021
11.52
 34,800 11.52 11.52 11.29 0 0 0
01/02/2021
11.52
 16,300 11.48 11.59 11.36 100 0 0.0
29/01/2021
11.48
 10,600 11.52 11.52 11.36 0 0 0
28/01/2021
11.52
 75,400 12.05 12.05 11.21 0 2,300 -0.0
27/01/2021
12.05
 50,300 12.24 12.24 11.63 100 0 0.0
26/01/2021
12.24
 9,100 12.24 12.27 12.08 0 0 0
25/01/2021
12.24
 28,900 12.24 12.35 12.08 0 0 0
22/01/2021
12.24
 59,000 12.24 12.24 12.08 10,000 0 0.2
21/01/2021
12.24
 80,700 11.63 12.35 11.52 4,600 2,000 0.0
20/01/2021
11.63
 25,200 11.36 11.67 11.33 1,200 3,000 -0.0
19/01/2021
11.36
 48,700 11.78 11.97 11.25 12,000 0 0.2
18/01/2021
11.78
 18,000 11.90 11.90 11.67 700 0 0.0
15/01/2021
11.90
 31,300 11.90 11.90 11.67 1,200 2,000 -0.0
14/01/2021
11.90
 57,400 11.86 11.90 11.63 1,500 1,000 0.0
13/01/2021
11.86
 46,600 11.93 12.01 11.59 6,500 0 0.1
12/01/2021
11.93
 52,800 12.05 12.05 11.52 100 0 0.0
11/01/2021
12.05
 26,000 11.90 12.05 11.14 0 2,300 -0.0
08/01/2021
11.90
 63,000 12.01 12.08 11.86 4,400 0 0.1
07/01/2021
12.01
 28,500 11.97 12.05 11.90 0 0 0
06/01/2021
11.97
 31,200 11.97 12.08 11.90 3,600 200 0.1
05/01/2021
11.97
 22,300 11.93 12.05 11.82 5,000 0 0.1
04/01/2021
11.93
 38,600 11.90 12.05 11.74 5,000 0 0.1
31/12/2020
11.90
 71,160 12.05 12.08 11.90 31,920 1,820 0.5
30/12/2020
12.05
 58,770 11.82 12.05 11.90 6,040 1,500 0.1
29/12/2020
11.82
 75,580 11.36 12.05 11.44 2,850 8,200 -0.1
28/12/2020
11.36
 99,020 11.14 11.36 11.10 320 5,000 -0.1
25/12/2020
11.14
 52,780 11.10 11.21 10.99 5,070 5,000 0.0
24/12/2020
11.10
 41,840 11.14 11.25 11.06 1,180 5,000 -0.1
23/12/2020
11.14
 63,780 10.99 11.18 10.95 0 0 0
22/12/2020
10.99
 32,120 10.99 11.02 10.91 0 0 0
21/12/2020
10.99
 51,530 11.02 11.10 10.95 0 0 0
18/12/2020
11.02
 67,730 10.91 11.02 10.87 500 0 0.0
17/12/2020
10.91
 23,490 10.99 10.99 10.87 5,000 0 0.1
16/12/2020
10.99
 40,120 10.95 10.99 10.87 0 0 0
15/12/2020
10.95
 106,070 10.95 10.99 10.76 0 50 -0.0
14/12/2020
10.95
 28,920 10.95 10.95 10.72 0 0 0
11/12/2020
10.95
 49,150 10.83 10.99 10.72 0 500 -0.0
10/12/2020
10.83
 6,140 10.87 10.87 10.72 0 1,300 -0.0
09/12/2020
10.87
 26,250 10.91 10.99 10.61 40 0 0.0
08/12/2020
10.91
 63,100 10.91 10.91 10.68 7,300 0 0.1
07/12/2020
10.91
 37,870 10.99 11.02 10.68 5,350 0 0.1
04/12/2020
10.99
 18,850 10.83 10.99 10.57 0 0 0
03/12/2020
10.83
 71,230 10.38 10.83 10.38 0 0 0
02/12/2020
10.38
 70,760 10.11 10.38 10.11 20 0 0.0
01/12/2020
10.11
 47,840 10.15 10.15 10.00 5,100 1,500 0.0
30/11/2020
10.15
 25,470 10.15 10.15 10.04 0 0 0
27/11/2020
10.15
 13,870 10.08 10.15 10.08 0 110 -0.0
26/11/2020
10.08
 15,170 10.15 10.15 10.08 0 0 0
25/11/2020
10.15
 6,330 10.15 10.15 10.08 0 0 0
24/11/2020
10.15
 52,130 10.23 10.23 10.04 5,790 0 0.1
23/11/2020
10.23
 38,330 10.15 10.23 10.08 4,000 0 0.1
20/11/2020
10.15
 12,980 10.15 10.19 10.04 0 0 0
19/11/2020
10.15
 27,720 10.08 10.19 10.11 7,110 200 0.1
18/11/2020
10.08
 15,330 10.19 10.19 10.08 0 0 0
17/11/2020
10.19
 11,000 10.23 10.23 10.08 0 300 -0.0
16/11/2020
10.23
 32,650 10.19 10.23 10.00 1,000 140 0.0
13/11/2020
10.19
 19,300 10.19 10.19 10.08 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |