CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.25
-0.25
(-1.43%)
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)
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
28/11/2019
9.00
 5,010 8.97 9.00 8.87 10 0 0.0
27/11/2019
8.97
 13,190 8.93 9.00 8.74 10 0 0.0
26/11/2019
8.93
 3,310 9.03 9.03 8.80 0 0 0
25/11/2019
9.03
 16,960 9.07 9.07 8.77 0 0 0
22/11/2019
9.07
 36,220 9.07 9.10 8.44 110 15,000 -0.2
21/11/2019
9.07
 11,110 9.07 9.10 8.90 0 0 0
20/11/2019
9.07
 12,180 9.00 9.07 8.67 0 0 0
19/11/2019
9.00
 1,260 9.07 9.07 8.47 110 0 0.0
18/11/2019
9.07
 990 9.07 9.07 9.03 40 0 0.0
15/11/2019
9.07
 15,910 9.00 9.10 8.90 0 0 0
14/11/2019
9.00
 4,990 8.97 9.00 8.90 0 0 0
13/11/2019
8.97
 2,760 9.00 9.00 8.97 0 0 0
12/11/2019
9.00
 10,380 9.00 9.13 8.90 20 0 0.0
11/11/2019
9.00
 4,050 9.07 9.07 8.90 0 0 0
08/11/2019
9.07
 6,110 9.07 9.07 9.00 0 0 0
07/11/2019
9.07
 2,090 9.07 9.07 9.00 0 0 0
06/11/2019
9.07
 9,290 9.03 9.13 9.00 0 5,000 -0.1
05/11/2019
9.03
 15,300 9.13 9.13 9.00 0 0 0
04/11/2019
9.13
 4,100 9.13 9.13 9.07 0 0 0
01/11/2019
9.13
 27,570 9.10 9.16 9.00 0 0 0
31/10/2019
9.10
 4,160 9.07 9.16 9.00 40 0 0.0
30/10/2019
9.07
 4,790 9.07 9.07 9.00 0 0 0
29/10/2019
9.07
 15,190 9.10 9.20 9.07 0 0 0
28/10/2019
9.10
 10,980 9.26 9.36 8.74 40 0 0.0
25/10/2019
9.26
 34,250 9.36 9.36 9.07 980 0 0.0
24/10/2019
9.36
 15,710 9.36 9.46 9.16 10 0 0.0
23/10/2019
9.36
 18,770 9.30 9.56 9.16 2,040 0 0.0
22/10/2019
9.30
 70,010 9.26 9.43 9.13 10 0 0.0
21/10/2019
9.26
 28,390 9.46 9.46 9.10 10 0 0.0
18/10/2019
9.46
 37,500 9.00 9.53 9.00 2,410 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |