CTCP Dây và Cáp Điện Taya Việt Nam (tya)

18.25
-0.05
(-0.27%)
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
(2026-04-06) 		0.50 2.84% 338,800 -2,700 0
17.60
19.90
18.30
2 tháng
(2026-03-05) 		-0.20 -1.09% 599,000 12,100 0.4
17
19.90
18.30
3 tháng
(2026-02-03) 		-1.10 -5.73% 983,100 5,500 0.3
17
19.90
18.30
6 tháng
(2025-11-05) 		0.65 3.72% 2,156,200 -100,100 -1.4
17
20.30
18.30
12 tháng
(2025-05-09) 		4.01 28.50% 4,666,600 -132,700 -1.9
14.04
20.30
18.30
24 tháng
(2024-05-14) 		8.64 91.31% 8,071,100 -179,914 -2.6
9.41
20.30
18.30
36 tháng
(2023-05-22) 		8.12 81.42% 9,437,200 -299,914 -3.8
8.63
20.30
18.30
60 tháng
(2021-05-31) 		4.92 37.30% 23,862,900 -47,210 1.8
8.63
20.30
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
9.26
 17,320 9.33 9.33 8.87 1,580 0 0.0
30/01/2020
9.33
 12,900 9.20 9.39 9.07 8,000 0 0.1
22/01/2020
9.20
 8,750 9.03 9.20 9.00 3,840 0 0.1
21/01/2020
9.03
 1,640 9.03 9.03 8.97 0 0 0
20/01/2020
9.03
 34,900 8.97 9.16 8.93 20,630 2,310 0.3
17/01/2020
8.97
 25,940 9.13 9.16 8.87 0 0 0
16/01/2020
9.13
 8,230 9.16 9.16 9.00 10 1,190 -0.0
15/01/2020
9.16
 22,480 9.30 9.33 9.00 0 8,090 -0.1
14/01/2020
9.30
 3,900 9.33 9.33 9.13 0 0 0
13/01/2020
9.33
 2,610 9.33 9.33 9.00 10 280 -0.0
10/01/2020
9.33
 3,030 9.33 9.33 9.26 0 230 -0.0
09/01/2020
9.33
 9,220 9.30 9.33 8.90 20 0 0.0
08/01/2020
9.30
 1,250 9.39 9.39 8.93 10 0 0.0
07/01/2020
9.39
 11,130 9.36 9.49 8.97 700 0 0.0
06/01/2020
9.36
 20,720 9.36 9.43 8.87 10 0 0.0
03/01/2020
9.36
 26,420 9.39 9.39 9.13 10 0 0.0
02/01/2020
9.39
 6,800 9.20 9.59 9.20 160 0 0.0
31/12/2019
9.20
 15,930 9.20 9.39 9.20 0 0 0
30/12/2019
9.20
 57,040 9.16 9.39 9.10 40 0 0.0
27/12/2019
9.16
 21,360 9.13 9.20 8.97 10 0 0.0
26/12/2019
9.13
 21,870 9.07 9.16 8.90 0 0 0
25/12/2019
9.07
 16,210 9.00 9.13 8.87 10 0 0.0
24/12/2019
9.00
 1,580 9.03 9.03 9.00 0 0 0
23/12/2019
9.03
 6,000 9.00 9.03 8.90 0 0 0
20/12/2019
9.00
 26,430 8.80 9.03 8.80 6,810 6,950 -0.0
19/12/2019
8.80
 8,020 8.87 9.46 8.74 1,000 0 0.0
18/12/2019
8.87
 18,880 8.84 9.00 8.87 9,000 8,000 0.0
17/12/2019
8.84
 23,450 8.97 9.00 8.84 300 0 0.0
16/12/2019
8.97
 13,290 8.97 8.97 8.77 0 0 0
13/12/2019
8.97
 13,100 9.03 9.03 8.93 0 0 0
12/12/2019
9.03
 45,110 8.97 9.03 8.87 9,980 0 0.1
11/12/2019
8.97
 13,810 8.97 8.97 8.87 0 0 0
10/12/2019
8.97
 24,770 8.97 8.97 8.74 10,030 16,500 -0.1
09/12/2019
8.97
 32,060 8.97 9.00 8.77 1,700 0 0.0
06/12/2019
8.97
 11,200 8.90 8.97 8.80 0 0 0
05/12/2019
8.90
 24,930 8.70 8.90 8.64 0 0 0
04/12/2019
8.70
 31,370 9.00 9.03 8.70 0 0 0
03/12/2019
9.00
 32,360 9.00 9.00 8.74 0 0 0
02/12/2019
9.00
 9,970 9.00 9.00 8.77 0 0 0
29/11/2019
9.00
 7,010 9.00 9.00 8.84 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |