CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.20
-0.30
(-1.71%)
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)
05/08/2020
11.36
 498,490 11.27 11.36 11.13 1,480 10 0.0
04/08/2020
11.27
 404,230 10.81 11.43 11.04 2,130 730 0.0
03/08/2020
10.81
 761,930 10.12 10.81 10.12 0 70,530 -1.1
31/07/2020
10.12
 116,890 9.79 10.12 9.53 10 40,000 -0.6
30/07/2020
9.79
 79,930 9.82 9.85 9.66 20 72,640 -1.1
29/07/2020
9.82
 165,580 10.02 10.02 9.46 20 72,640 -1.1
28/07/2020
10.02
 118,880 9.66 10.08 9.66 70 20,000 -0.3
27/07/2020
9.66
 131,570 10.15 10.15 9.66 0 0 0
24/07/2020
10.15
 243,720 10.08 10.15 9.79 530 10,010 -0.1
23/07/2020
10.08
 92,280 10.18 10.18 9.99 0 25,120 -0.4
22/07/2020
10.18
 60,430 10.25 10.38 10.12 0 7,730 -0.1
21/07/2020
10.25
 142,860 10.51 10.51 10.18 0 23,320 -0.4
20/07/2020
10.51
 148,530 10.45 10.67 10.45 0 20,000 -0.3
17/07/2020
10.45
 141,560 10.18 10.51 10.31 0 0 0
16/07/2020
10.18
 100,660 10.08 10.38 10.05 0 200 -0.0
15/07/2020
10.08
 15,410 10.05 10.12 9.99 0 0 0
14/07/2020
10.05
 27,470 10.08 10.12 10.05 0 0 0
13/07/2020
10.08
 50,690 10.05 10.08 9.99 0 950 -0.0
10/07/2020
10.05
 62,800 10.15 10.15 9.92 0 0 0
09/07/2020
10.15
 72,930 10.12 10.15 9.99 3,000 0 0.0
08/07/2020
10.12
 33,740 10.12 10.15 9.89 0 0 0
07/07/2020
10.12
 80,370 9.85 10.15 9.79 1,000 0 0.0
06/07/2020
9.85
 44,970 9.85 9.92 9.79 0 0 0
03/07/2020
9.85
 28,030 9.53 9.85 9.59 0 0 0
02/07/2020
9.53
 30,070 9.49 9.59 9.43 0 8,090 -0.1
01/07/2020
9.49
 65,300 9.46 9.56 9.33 0 0 0
30/06/2020
9.46
 43,820 9.62 9.62 9.46 10 10,000 -0.1
29/06/2020
9.62
 33,110 9.59 9.66 9.53 10 10,000 -0.1
26/06/2020
9.59
 40,780 9.62 9.69 9.59 10 10,000 -0.1
25/06/2020
9.62
 44,030 9.62 9.62 9.39 0 3,860 -0.1
24/06/2020
9.62
 44,380 9.66 9.69 9.62 1,000 4,000 -0.0
23/06/2020
9.66
 53,050 9.66 9.66 9.56 0 0 0
22/06/2020
9.66
 100,690 9.56 9.66 9.46 0 0 0
19/06/2020
9.56
 46,970 9.43 9.56 9.39 50 5,400 -0.1
18/06/2020
9.43
 110,360 9.13 9.66 9.33 0 1,100 -0.0
17/06/2020
9.13
 155,560 9.16 9.23 9.13 0 70,000 -1.0
16/06/2020
9.16
 40,070 9.13 9.46 9.00 0 0 0
15/06/2020
9.13
 219,730 8.54 9.13 9.10 0 101,360 -1.4
12/06/2020
8.54
 79,700 8.61 8.61 8.41 0 36,400 -0.5
11/06/2020
8.61
 67,350 8.77 8.77 8.61 0 36,170 -0.5
10/06/2020
8.77
 29,960 8.74 8.80 8.61 0 5,000 -0.1
09/06/2020
8.74
 86,500 8.70 8.80 8.67 0 0 0
08/06/2020
8.70
 57,070 8.67 8.93 8.67 0 0 0
05/06/2020
8.67
 19,330 8.64 8.67 8.54 500 5,430 -0.1
04/06/2020
8.64
 73,980 8.41 8.64 8.41 2,500 5,000 -0.0
03/06/2020
8.41
 40,690 8.41 8.51 8.38 5,000 5,320 -0.0
02/06/2020
8.41
 28,570 8.41 8.51 8.41 0 4,870 -0.1
01/06/2020
8.41
 10,540 8.41 8.47 8.34 0 0 0
29/05/2020
8.41
 24,230 8.41 8.41 8.34 3,000 20 0.0
28/05/2020
8.41
 14,140 8.41 8.47 8.24 2,000 200 0.0
27/05/2020
8.41
 50,400 8.38 8.47 8.34 0 10,600 -0.1
26/05/2020
8.38
 148,270 8.21 8.47 8.21 0 113,830 -1.4
25/05/2020
8.21
 19,550 8.18 8.21 8.15 0 0 0
22/05/2020
8.18
 32,440 8.18 8.21 8.11 0 430 -0.0
21/05/2020
8.18
 24,480 8.18 8.24 8.15 0 5,000 -0.1
20/05/2020
8.18
 26,190 8.15 8.24 8.08 1,360 2,170 -0.0
19/05/2020
8.15
 98,910 8.11 8.18 8.11 0 35,000 -0.4
18/05/2020
8.11
 26,260 8.11 8.15 8.08 0 4,000 -0.0
15/05/2020
8.11
 60,950 8.11 8.18 8.01 0 32,770 -0.4
14/05/2020
8.11
 94,870 8.21 8.21 8.01 20 61,000 -0.7
13/05/2020
8.21
 47,730 8.15 8.21 8.08 0 17,940 -0.2
12/05/2020
8.15
 21,850 8.21 8.21 8.08 0 7,130 -0.1
11/05/2020
8.21
 49,390 8.11 8.28 7.95 0 11,000 -0.1
08/05/2020
8.11
 48,160 8.11 8.15 7.95 1,010 19,600 -0.2
07/05/2020
8.11
 108,730 8.15 8.18 7.92 0 72,400 -0.9
06/05/2020
8.15
 29,810 8.05 8.15 7.95 0 100 -0.0
05/05/2020
8.05
 29,460 8.11 8.21 8.05 0 14,010 -0.2
04/05/2020
8.11
 32,040 8.21 8.28 8.08 0 20,000 -0.2
29/04/2020
8.21
 44,270 8.18 8.21 7.95 0 5,420 -0.1
28/04/2020
8.18
 35,150 8.18 8.21 7.92 10 20,500 -0.3
27/04/2020
8.18
 46,060 8.34 8.34 7.95 260 20,050 -0.2
24/04/2020
8.34
 70,180 7.88 8.34 7.82 0 8,000 -0.1
23/04/2020
7.88
 53,070 7.88 8.28 7.88 180 26,730 -0.3
22/04/2020
7.88
 26,310 7.88 8.21 7.78 20 0 0.0
21/04/2020
7.88
 10,450 7.92 8.18 7.82 10 0 0.0
20/04/2020
7.92
 31,530 8.34 8.34 7.82 30 0 0.0
17/04/2020
8.34
 35,130 8.21 8.41 8.05 30 0 0.0
16/04/2020
8.21
 14,360 8.31 8.44 8.05 210 0 0.0
15/04/2020
8.31
 11,690 8.21 8.34 7.85 10 0 0.0
14/04/2020
8.21
 31,020 8.31 8.47 7.78 40 0 0.0
13/04/2020
8.31
 29,800 8.34 8.87 7.78 780 0 0.0
10/04/2020
8.34
 14,820 7.88 8.41 7.95 900 200 0.0
09/04/2020
7.88
 3,570 7.85 7.92 7.65 20 90 -0.0
08/04/2020
7.85
 26,320 7.88 7.95 7.52 30 330 -0.0
07/04/2020
7.88
 22,650 7.88 8.08 7.62 10 10,410 -0.1
06/04/2020
7.88
 47,000 7.72 8.15 7.49 70 10,010 -0.1
03/04/2020
7.72
 8,940 7.69 7.72 7.46 0 0 0
01/04/2020
7.69
 3,550 7.49 7.75 7.23 30 0 0.0
31/03/2020
7.49
 24,460 7.39 7.55 7.16 11,950 0 0.1
30/03/2020
7.39
 9,520 7.52 7.52 7.06 10 0 0.0
27/03/2020
7.52
 1,500 7.42 7.52 7.52 0 0 0
26/03/2020
7.42
 22,510 7.72 7.72 7.19 3,020 0 0.0
25/03/2020
7.72
 2,210 7.42 7.75 7.69 10 0 0.0
24/03/2020
7.42
 4,030 7.03 7.49 7.42 510 0 0.0
23/03/2020
7.03
 96,790 7.55 7.78 7.03 10 53,570 -0.6
20/03/2020
7.55
 41,490 8.08 8.11 7.52 10 0 0.0
19/03/2020
8.08
 7,030 8.08 8.11 7.55 20 0 0.0
18/03/2020
8.08
 4,850 8.05 8.11 7.92 0 0 0
17/03/2020
8.05
 16,810 8.05 8.05 7.49 10 210 -0.0
16/03/2020
8.05
 25,040 8.34 8.34 7.88 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |