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)
31/07/2020
9.21
 116,890 8.91 9.21 8.67 10 40,000 -0.6
30/07/2020
8.91
 79,930 8.94 8.97 8.79 20 72,640 -1.1
29/07/2020
8.94
 165,580 9.12 9.12 8.61 20 72,640 -1.1
28/07/2020
9.12
 118,880 8.79 9.18 8.79 70 20,000 -0.3
27/07/2020
8.79
 131,570 9.24 9.24 8.79 0 0 0
24/07/2020
9.24
 243,720 9.18 9.24 8.91 530 10,010 -0.1
23/07/2020
9.18
 92,280 9.27 9.27 9.09 0 25,120 -0.4
22/07/2020
9.27
 60,430 9.33 9.45 9.21 0 7,730 -0.1
21/07/2020
9.33
 142,860 9.57 9.57 9.27 0 23,320 -0.4
20/07/2020
9.57
 148,530 9.51 9.72 9.51 0 20,000 -0.3
17/07/2020
9.51
 141,560 9.27 9.57 9.39 0 0 0
16/07/2020
9.27
 100,660 9.18 9.45 9.15 0 200 -0.0
15/07/2020
9.18
 15,410 9.15 9.21 9.09 0 0 0
14/07/2020
9.15
 27,470 9.18 9.21 9.15 0 0 0
13/07/2020
9.18
 50,690 9.15 9.18 9.09 0 950 -0.0
10/07/2020
9.15
 62,800 9.24 9.24 9.03 0 0 0
09/07/2020
9.24
 72,930 9.21 9.24 9.09 3,000 0 0.0
08/07/2020
9.21
 33,740 9.21 9.24 9.00 0 0 0
07/07/2020
9.21
 80,370 8.97 9.24 8.91 1,000 0 0.0
06/07/2020
8.97
 44,970 8.97 9.03 8.91 0 0 0
03/07/2020
8.97
 28,030 8.67 8.97 8.73 0 0 0
02/07/2020
8.67
 30,070 8.64 8.73 8.58 0 8,090 -0.1
01/07/2020
8.64
 65,300 8.61 8.70 8.49 0 0 0
30/06/2020
8.61
 43,820 8.76 8.76 8.61 10 10,000 -0.1
29/06/2020
8.76
 33,110 8.73 8.79 8.67 10 10,000 -0.1
26/06/2020
8.73
 40,780 8.76 8.82 8.73 10 10,000 -0.1
25/06/2020
8.76
 44,030 8.76 8.76 8.55 0 3,860 -0.1
24/06/2020
8.76
 44,380 8.79 8.82 8.76 1,000 4,000 -0.0
23/06/2020
8.79
 53,050 8.79 8.79 8.70 0 0 0
22/06/2020
8.79
 100,690 8.70 8.79 8.61 0 0 0
19/06/2020
8.70
 46,970 8.58 8.70 8.55 50 5,400 -0.1
18/06/2020
8.58
 110,360 8.31 8.79 8.49 0 1,100 -0.0
17/06/2020
8.31
 155,560 8.34 8.40 8.31 0 70,000 -1.0
16/06/2020
8.34
 40,070 8.31 8.61 8.19 0 0 0
15/06/2020
8.31
 219,730 7.78 8.31 8.28 0 101,360 -1.4
12/06/2020
7.78
 79,700 7.84 7.84 7.66 0 36,400 -0.5
11/06/2020
7.84
 67,350 7.99 7.99 7.84 0 36,170 -0.5
10/06/2020
7.99
 29,960 7.96 8.02 7.84 0 5,000 -0.1
09/06/2020
7.96
 86,500 7.93 8.02 7.90 0 0 0
08/06/2020
7.93
 57,070 7.90 8.13 7.90 0 0 0
05/06/2020
7.90
 19,330 7.87 7.90 7.78 500 5,430 -0.1
04/06/2020
7.87
 73,980 7.66 7.87 7.66 2,500 5,000 -0.0
03/06/2020
7.66
 40,690 7.66 7.75 7.63 5,000 5,320 -0.0
02/06/2020
7.66
 28,570 7.66 7.75 7.66 0 4,870 -0.1
01/06/2020
7.66
 10,540 7.66 7.72 7.60 0 0 0
29/05/2020
7.66
 24,230 7.66 7.66 7.60 3,000 20 0.0
28/05/2020
7.66
 14,140 7.66 7.72 7.51 2,000 200 0.0
27/05/2020
7.66
 50,400 7.63 7.72 7.60 0 10,600 -0.1
26/05/2020
7.63
 148,270 7.48 7.72 7.48 0 113,830 -1.4
25/05/2020
7.48
 19,550 7.45 7.48 7.42 0 0 0
22/05/2020
7.45
 32,440 7.45 7.48 7.39 0 430 -0.0
21/05/2020
7.45
 24,480 7.45 7.51 7.42 0 5,000 -0.1
20/05/2020
7.45
 26,190 7.42 7.51 7.36 1,360 2,170 -0.0
19/05/2020
7.42
 98,910 7.39 7.45 7.39 0 35,000 -0.4
18/05/2020
7.39
 26,260 7.39 7.42 7.36 0 4,000 -0.0
15/05/2020
7.39
 60,950 7.39 7.45 7.30 0 32,770 -0.4
14/05/2020
7.39
 94,870 7.48 7.48 7.30 20 61,000 -0.7
13/05/2020
7.48
 47,730 7.42 7.48 7.36 0 17,940 -0.2
12/05/2020
7.42
 21,850 7.48 7.48 7.36 0 7,130 -0.1
11/05/2020
7.48
 49,390 7.39 7.54 7.24 0 11,000 -0.1
08/05/2020
7.39
 48,160 7.39 7.42 7.24 1,010 19,600 -0.2
07/05/2020
7.39
 108,730 7.42 7.45 7.21 0 72,400 -0.9
06/05/2020
7.42
 29,810 7.33 7.42 7.24 0 100 -0.0
05/05/2020
7.33
 29,460 7.39 7.48 7.33 0 14,010 -0.2
04/05/2020
7.39
 32,040 7.48 7.54 7.36 0 20,000 -0.2
29/04/2020
7.48
 44,270 7.45 7.48 7.24 0 5,420 -0.1
28/04/2020
7.45
 35,150 7.45 7.48 7.21 10 20,500 -0.3
27/04/2020
7.45
 46,060 7.60 7.60 7.24 260 20,050 -0.2
24/04/2020
7.60
 70,180 7.18 7.60 7.12 0 8,000 -0.1
23/04/2020
7.18
 53,070 7.18 7.54 7.18 180 26,730 -0.3
22/04/2020
7.18
 26,310 7.18 7.48 7.09 20 0 0.0
21/04/2020
7.18
 10,450 7.21 7.45 7.12 10 0 0.0
20/04/2020
7.21
 31,530 7.60 7.60 7.12 30 0 0.0
17/04/2020
7.60
 35,130 7.48 7.66 7.33 30 0 0.0
16/04/2020
7.48
 14,360 7.57 7.69 7.33 210 0 0.0
15/04/2020
7.57
 11,690 7.48 7.60 7.15 10 0 0.0
14/04/2020
7.48
 31,020 7.57 7.72 7.09 40 0 0.0
13/04/2020
7.57
 29,800 7.60 8.07 7.09 780 0 0.0
10/04/2020
7.60
 14,820 7.18 7.66 7.24 900 200 0.0
09/04/2020
7.18
 3,570 7.15 7.21 6.97 20 90 -0.0
08/04/2020
7.15
 26,320 7.18 7.24 6.85 30 330 -0.0
07/04/2020
7.18
 22,650 7.18 7.36 6.94 10 10,410 -0.1
06/04/2020
7.18
 47,000 7.03 7.42 6.82 70 10,010 -0.1
03/04/2020
7.03
 8,940 7.00 7.03 6.79 0 0 0
01/04/2020
7.00
 3,550 6.82 7.06 6.58 30 0 0.0
31/03/2020
6.82
 24,460 6.73 6.88 6.52 11,950 0 0.1
30/03/2020
6.73
 9,520 6.85 6.85 6.43 10 0 0.0
27/03/2020
6.85
 1,500 6.76 6.85 6.85 0 0 0
26/03/2020
6.76
 22,510 7.03 7.03 6.55 3,020 0 0.0
25/03/2020
7.03
 2,210 6.76 7.06 7.00 10 0 0.0
24/03/2020
6.76
 4,030 6.40 6.82 6.76 510 0 0.0
23/03/2020
6.40
 96,790 6.88 7.09 6.40 10 53,570 -0.6
20/03/2020
6.88
 41,490 7.36 7.39 6.85 10 0 0.0
19/03/2020
7.36
 7,030 7.36 7.39 6.88 20 0 0.0
18/03/2020
7.36
 4,850 7.33 7.39 7.21 0 0 0
17/03/2020
7.33
 16,810 7.33 7.33 6.82 10 210 -0.0
16/03/2020
7.33
 25,040 7.60 7.60 7.18 30 0 0.0
13/03/2020
7.60
 33,420 7.66 7.66 7.18 0 0 0
12/03/2020
7.66
 40,140 8.22 8.22 7.66 20 0 0.0
11/03/2020
8.22
 5,000 8.25 8.25 8.07 0 570 -0.0

Chính sách bảo mật | Điều khoản sử dụng |