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)
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
13/03/2020
8.34
 33,420 8.41 8.41 7.88 0 0 0
12/03/2020
8.41
 40,140 9.03 9.03 8.41 20 0 0.0
11/03/2020
9.03
 5,000 9.07 9.07 8.87 0 570 -0.0
10/03/2020
9.07
 1,140 9.00 9.07 9.00 0 0 0
09/03/2020
9.00
 1,910 9.00 9.00 8.54 300 210 0.0
06/03/2020
9.00
 15,910 9.13 9.13 8.80 0 6,300 -0.1
05/03/2020
9.13
 13,710 9.13 9.13 8.90 0 4,680 -0.1
04/03/2020
9.13
 44,400 9.23 9.23 8.93 3,010 35,000 -0.4
03/03/2020
9.23
 7,940 9.13 9.33 8.90 210 4,700 -0.1
02/03/2020
9.13
 2,180 9.13 9.13 9.03 0 0 0
28/02/2020
9.13
 3,200 9.13 9.13 9.10 0 0 0
27/02/2020
9.13
 5,050 9.07 9.13 8.93 30 0 0.0
26/02/2020
9.07
 1,320 9.07 9.07 9.07 0 0 0
25/02/2020
9.07
 1,040 9.00 9.10 9.07 10 0 0.0
24/02/2020
9.00
 66,010 9.13 9.13 9.00 60,000 47,800 0.2
21/02/2020
9.13
 42,470 9.13 9.20 9.07 37,230 15,120 0.3
20/02/2020
9.13
 29,340 9.07 9.13 9.00 0 0 0
19/02/2020
9.07
 12,420 9.13 9.13 8.93 0 0 0
18/02/2020
9.13
 68,950 9.20 9.20 8.87 10 56,000 -0.8
17/02/2020
9.20
 5,620 9.33 9.33 9.13 0 0 0
14/02/2020
9.33
 11,500 9.33 9.36 9.13 4,450 0 0.1
13/02/2020
9.33
 9,390 9.33 9.33 9.07 0 0 0
12/02/2020
9.33
 17,100 9.30 9.33 9.13 6,000 0 0.1
11/02/2020
9.30
 4,680 9.26 9.33 9.00 10 150 -0.0
10/02/2020
9.26
 20 9.33 9.33 9.26 0 0 0
07/02/2020
9.33
 16,850 9.26 9.33 9.07 13,010 10 0.2
06/02/2020
9.26
 2,900 9.16 9.26 9.20 10 0 0.0
05/02/2020
9.16
 8,950 9.16 9.26 9.13 8,510 0 0.1
04/02/2020
9.16
 11,180 9.10 9.20 9.07 9,640 0 0.1
03/02/2020
9.10
 1,100 9.26 9.26 8.67 1,040 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |