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)
21/05/2021
11.35
 37,700 11.24 11.38 11.24 26,300 12,900 0.2
20/05/2021
11.24
 42,900 11.38 11.38 11.18 800 4,600 -0.1
19/05/2021
11.38
 8,000 11.45 11.45 11.24 600 0 0.0
18/05/2021
11.45
 51,200 11.28 11.45 11.18 3,400 0 0.1
17/05/2021
11.28
 17,200 11.38 11.38 11.24 1,000 0 0.0
14/05/2021
11.38
 70,800 11.38 11.49 11.18 0 0 0
13/05/2021
11.38
 53,100 11.69 11.69 11.38 0 0 0
12/05/2021
11.69
 40,900 11.73 11.73 11.38 6,200 1,300 0.1
11/05/2021
11.73
 62,800 11.59 11.87 11.59 2,700 200 0.0
10/05/2021
11.59
 78,500 11.31 11.59 11.18 900 0 0.0
07/05/2021
11.31
 34,900 11.31 11.38 11.14 300 0 0.0
06/05/2021
11.31
 19,200 11.31 11.31 11.21 6,500 0 0.1
05/05/2021
11.31
 93,600 11.31 11.31 11.04 0 200 -0.0
04/05/2021
11.31
 57,600 11.35 11.35 11.00 200 700 -0.0
29/04/2021
11.35
 45,100 11.38 11.45 11.24 6,200 0 0.1
28/04/2021
11.38
 68,300 11.18 11.42 11.21 25,900 0 0.4
27/04/2021
11.18
 83,900 11.28 11.28 10.97 7,000 0 0.1
26/04/2021
11.28
 61,000 11.42 11.52 11.18 10,800 0 0.2
23/04/2021
11.42
 66,400 11.14 11.42 11.00 0 600 -0.0
22/04/2021
11.14
 161,900 11.87 11.87 11.14 14,800 0 0.2
20/04/2021
11.87
 172,100 12.04 12.04 11.59 16,400 0 0.3
19/04/2021
12.04
 30,500 11.87 12.07 11.87 2,100 0 0.0
16/04/2021
11.87
 263,800 12.00 12.69 11.87 0 0 0
15/04/2021
12.00
 707,700 11.56 12.00 11.52 114,200 0 1.9
14/04/2021
11.56
 57,600 11.52 11.56 11.38 28,800 1,600 0.5
13/04/2021
11.52
 80,500 11.45 11.56 11.38 32,200 200 0.5
12/04/2021
11.45
 38,200 11.45 11.45 11.24 2,000 1,100 0.0
09/04/2021
11.45
 71,000 11.45 11.45 11.35 16,700 2,900 0.2
08/04/2021
11.45
 71,400 11.38 11.45 11.28 0 500 -0.0
07/04/2021
11.38
 79,200 11.52 11.52 11.38 0 0 0
06/04/2021
11.52
 88,900 11.59 11.62 11.49 43,200 0 0.7
05/04/2021
11.59
 81,300 11.45 11.66 11.45 12,500 4,900 0.1
02/04/2021
11.45
 28,400 11.52 11.59 11.45 2,000 0 0.0
01/04/2021
11.52
 31,700 11.38 11.52 11.24 2,000 0 0.0
31/03/2021
11.38
 54,100 11.35 11.49 11.11 6,200 0 0.1
30/03/2021
11.35
 26,400 11.28 11.45 11.04 0 1,700 -0.0
29/03/2021
11.28
 59,000 11.24 11.52 11.18 2,000 0 0.0
26/03/2021
11.24
 107,000 11.31 11.31 11.04 0 0 0
25/03/2021
11.31
 55,700 11.45 11.45 11.31 500 0 0.0
24/03/2021
11.45
 74,000 11.66 11.66 11.38 32,700 0 0.5
23/03/2021
11.66
 155,300 11.66 11.69 11.59 10,400 0 0.2
22/03/2021
11.66
 176,800 11.56 11.66 11.56 18,000 7,700 0.2
19/03/2021
11.56
 161,700 11.56 11.66 11.49 6,200 0 0.1
18/03/2021
11.56
 170,600 11.14 11.69 11.38 0 0 0
17/03/2021
11.14
 105,300 11.11 11.18 10.93 0 0 0
16/03/2021
11.11
 43,200 11.14 11.18 11.00 4,200 0 0.1
15/03/2021
11.14
 33,400 11.18 11.18 11.07 4,300 0 0.1
12/03/2021
11.18
 120,800 11.24 11.28 10.97 1,000 13,000 -0.2
11/03/2021
11.24
 50,400 11.18 11.24 10.93 0 0 0
10/03/2021
11.18
 76,400 11.11 11.18 10.93 1,100 5,700 -0.1
09/03/2021
11.11
 77,500 11.07 11.14 10.87 0 10,000 -0.2
08/03/2021
11.07
 42,100 10.83 11.11 10.83 0 0 0
05/03/2021
10.83
 20,100 10.90 11.07 10.83 0 500 -0.0
04/03/2021
10.90
 35,800 11.00 11.11 10.90 0 3,000 -0.0
03/03/2021
11.00
 53,400 10.87 11.00 10.80 300 3,500 -0.1
02/03/2021
10.87
 33,500 11.07 11.18 10.87 2,000 700 0.0
01/03/2021
11.07
 21,000 11.04 11.11 10.97 2,600 100 0.0
26/02/2021
11.04
 74,800 11.00 11.04 10.66 0 0 0
25/02/2021
11.00
 51,900 10.87 11.04 10.66 800 1,000 -0.0
24/02/2021
10.87
 12,600 10.93 10.97 10.66 0 0 0
23/02/2021
10.93
 69,100 10.90 11.00 10.55 0 0 0
22/02/2021
10.90
 28,200 10.97 11.04 10.62 600 5,000 -0.1
19/02/2021
10.97
 11,000 10.76 10.97 10.62 2,500 0 0.0
18/02/2021
10.76
 36,500 10.93 11.07 10.76 100 0 0.0
17/02/2021
10.93
 28,200 10.73 11.04 10.73 12,100 0 0.2
09/02/2021
10.73
 37,100 10.42 10.73 10.31 3,500 6,500 -0.0
08/02/2021
10.42
 13,800 10.69 10.69 10.42 3,000 0 0.0
05/02/2021
10.69
 61,700 10.69 10.90 10.35 3,500 0 0.1
04/02/2021
10.69
 39,900 10.59 10.69 10.35 1,000 0 0.0
03/02/2021
10.59
 10,800 10.49 10.59 10.42 0 0 0
02/02/2021
10.49
 34,800 10.49 10.49 10.28 0 0 0
01/02/2021
10.49
 16,300 10.45 10.55 10.35 100 0 0.0
29/01/2021
10.45
 10,600 10.49 10.49 10.35 0 0 0
28/01/2021
10.49
 75,400 10.97 10.97 10.21 0 2,300 -0.0
27/01/2021
10.97
 50,300 11.14 11.14 10.59 100 0 0.0
26/01/2021
11.14
 9,100 11.14 11.18 11.00 0 0 0
25/01/2021
11.14
 28,900 11.14 11.24 11.00 0 0 0
22/01/2021
11.14
 59,000 11.14 11.14 11.00 10,000 0 0.2
21/01/2021
11.14
 80,700 10.59 11.24 10.49 4,600 2,000 0.0
20/01/2021
10.59
 25,200 10.35 10.62 10.31 1,200 3,000 -0.0
19/01/2021
10.35
 48,700 10.73 10.90 10.24 12,000 0 0.2
18/01/2021
10.73
 18,000 10.83 10.83 10.62 700 0 0.0
15/01/2021
10.83
 31,300 10.83 10.83 10.62 1,200 2,000 -0.0
14/01/2021
10.83
 57,400 10.80 10.83 10.59 1,500 1,000 0.0
13/01/2021
10.80
 46,600 10.87 10.93 10.55 6,500 0 0.1
12/01/2021
10.87
 52,800 10.97 10.97 10.49 100 0 0.0
11/01/2021
10.97
 26,000 10.83 10.97 10.14 0 2,300 -0.0
08/01/2021
10.83
 63,000 10.93 11.00 10.80 4,400 0 0.1
07/01/2021
10.93
 28,500 10.90 10.97 10.83 0 0 0
06/01/2021
10.90
 31,200 10.90 11.00 10.83 3,600 200 0.1
05/01/2021
10.90
 22,300 10.87 10.97 10.76 5,000 0 0.1
04/01/2021
10.87
 38,600 10.83 10.97 10.69 5,000 0 0.1
31/12/2020
10.83
 71,160 10.97 11.00 10.83 31,920 1,820 0.5
30/12/2020
10.97
 58,770 10.76 10.97 10.83 6,040 1,500 0.1
29/12/2020
10.76
 75,580 10.35 10.97 10.42 2,850 8,200 -0.1
28/12/2020
10.35
 99,020 10.14 10.35 10.11 320 5,000 -0.1
25/12/2020
10.14
 52,780 10.11 10.21 10.00 5,070 5,000 0.0
24/12/2020
10.11
 41,840 10.14 10.24 10.07 1,180 5,000 -0.1
23/12/2020
10.14
 63,780 10.00 10.18 9.97 0 0 0
22/12/2020
10.00
 32,120 10.00 10.04 9.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |