CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
0
(0%)
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)
26/05/2021
12.84
 81,600 12.80 12.99 12.73 32,200 0 0.5
25/05/2021
12.80
 97,200 12.65 12.84 12.58 49,400 2,100 0.8
24/05/2021
12.65
 37,500 12.46 12.65 12.43 0 0 0
21/05/2021
12.46
 37,700 12.35 12.50 12.35 26,300 12,900 0.2
20/05/2021
12.35
 42,900 12.50 12.50 12.27 800 4,600 -0.1
19/05/2021
12.50
 8,000 12.58 12.58 12.35 600 0 0.0
18/05/2021
12.58
 51,200 12.39 12.58 12.27 3,400 0 0.1
17/05/2021
12.39
 17,200 12.50 12.50 12.35 1,000 0 0.0
14/05/2021
12.50
 70,800 12.50 12.61 12.27 0 0 0
13/05/2021
12.50
 53,100 12.84 12.84 12.50 0 0 0
12/05/2021
12.84
 40,900 12.88 12.88 12.50 6,200 1,300 0.1
11/05/2021
12.88
 62,800 12.73 13.03 12.73 2,700 200 0.0
10/05/2021
12.73
 78,500 12.43 12.73 12.27 900 0 0.0
07/05/2021
12.43
 34,900 12.43 12.50 12.24 300 0 0.0
06/05/2021
12.43
 19,200 12.43 12.43 12.31 6,500 0 0.1
05/05/2021
12.43
 93,600 12.43 12.43 12.12 0 200 -0.0
04/05/2021
12.43
 57,600 12.46 12.46 12.08 200 700 -0.0
29/04/2021
12.46
 45,100 12.50 12.58 12.35 6,200 0 0.1
28/04/2021
12.50
 68,300 12.27 12.54 12.31 25,900 0 0.4
27/04/2021
12.27
 83,900 12.39 12.39 12.05 7,000 0 0.1
26/04/2021
12.39
 61,000 12.54 12.65 12.27 10,800 0 0.2
23/04/2021
12.54
 66,400 12.24 12.54 12.08 0 600 -0.0
22/04/2021
12.24
 161,900 13.03 13.03 12.24 14,800 0 0.2
20/04/2021
13.03
 172,100 13.22 13.22 12.73 16,400 0 0.3
19/04/2021
13.22
 30,500 13.03 13.26 13.03 2,100 0 0.0
16/04/2021
13.03
 263,800 13.18 13.94 13.03 0 0 0
15/04/2021
13.18
 707,700 12.69 13.18 12.65 114,200 0 1.9
14/04/2021
12.69
 57,600 12.65 12.69 12.50 28,800 1,600 0.5
13/04/2021
12.65
 80,500 12.58 12.69 12.50 32,200 200 0.5
12/04/2021
12.58
 38,200 12.58 12.58 12.35 2,000 1,100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |