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)
10/03/2020
8.25
 1,140 8.19 8.25 8.19 0 0 0
09/03/2020
8.19
 1,910 8.19 8.19 7.78 300 210 0.0
06/03/2020
8.19
 15,910 8.31 8.31 8.02 0 6,300 -0.1
05/03/2020
8.31
 13,710 8.31 8.31 8.10 0 4,680 -0.1
04/03/2020
8.31
 44,400 8.40 8.40 8.13 3,010 35,000 -0.4
03/03/2020
8.40
 7,940 8.31 8.49 8.10 210 4,700 -0.1
02/03/2020
8.31
 2,180 8.31 8.31 8.22 0 0 0
28/02/2020
8.31
 3,200 8.31 8.31 8.28 0 0 0
27/02/2020
8.31
 5,050 8.25 8.31 8.13 30 0 0.0
26/02/2020
8.25
 1,320 8.25 8.25 8.25 0 0 0
25/02/2020
8.25
 1,040 8.19 8.28 8.25 10 0 0.0
24/02/2020
8.19
 66,010 8.31 8.31 8.19 60,000 47,800 0.2
21/02/2020
8.31
 42,470 8.31 8.37 8.25 37,230 15,120 0.3
20/02/2020
8.31
 29,340 8.25 8.31 8.19 0 0 0
19/02/2020
8.25
 12,420 8.31 8.31 8.13 0 0 0
18/02/2020
8.31
 68,950 8.37 8.37 8.07 10 56,000 -0.8
17/02/2020
8.37
 5,620 8.49 8.49 8.31 0 0 0
14/02/2020
8.49
 11,500 8.49 8.52 8.31 4,450 0 0.1
13/02/2020
8.49
 9,390 8.49 8.49 8.25 0 0 0
12/02/2020
8.49
 17,100 8.46 8.49 8.31 6,000 0 0.1
11/02/2020
8.46
 4,680 8.43 8.49 8.19 10 150 -0.0
10/02/2020
8.43
 20 8.49 8.49 8.43 0 0 0
07/02/2020
8.49
 16,850 8.43 8.49 8.25 13,010 10 0.2
06/02/2020
8.43
 2,900 8.34 8.43 8.37 10 0 0.0
05/02/2020
8.34
 8,950 8.34 8.43 8.31 8,510 0 0.1
04/02/2020
8.34
 11,180 8.28 8.37 8.25 9,640 0 0.1
03/02/2020
8.28
 1,100 8.43 8.43 7.90 1,040 0 0.0
31/01/2020
8.43
 17,320 8.49 8.49 8.07 1,580 0 0.0
30/01/2020
8.49
 12,900 8.37 8.55 8.25 8,000 0 0.1
22/01/2020
8.37
 8,750 8.22 8.37 8.19 3,840 0 0.1
21/01/2020
8.22
 1,640 8.22 8.22 8.16 0 0 0
20/01/2020
8.22
 34,900 8.16 8.34 8.13 20,630 2,310 0.3
17/01/2020
8.16
 25,940 8.31 8.34 8.07 0 0 0
16/01/2020
8.31
 8,230 8.34 8.34 8.19 10 1,190 -0.0
15/01/2020
8.34
 22,480 8.46 8.49 8.19 0 8,090 -0.1
14/01/2020
8.46
 3,900 8.49 8.49 8.31 0 0 0
13/01/2020
8.49
 2,610 8.49 8.49 8.19 10 280 -0.0
10/01/2020
8.49
 3,030 8.49 8.49 8.43 0 230 -0.0
09/01/2020
8.49
 9,220 8.46 8.49 8.10 20 0 0.0
08/01/2020
8.46
 1,250 8.55 8.55 8.13 10 0 0.0
07/01/2020
8.55
 11,130 8.52 8.64 8.16 700 0 0.0
06/01/2020
8.52
 20,720 8.52 8.58 8.07 10 0 0.0
03/01/2020
8.52
 26,420 8.55 8.55 8.31 10 0 0.0
02/01/2020
8.55
 6,800 8.37 8.73 8.37 160 0 0.0
31/12/2019
8.37
 15,930 8.37 8.55 8.37 0 0 0
30/12/2019
8.37
 57,040 8.34 8.55 8.28 40 0 0.0
27/12/2019
8.34
 21,360 8.31 8.37 8.16 10 0 0.0
26/12/2019
8.31
 21,870 8.25 8.34 8.10 0 0 0
25/12/2019
8.25
 16,210 8.19 8.31 8.07 10 0 0.0
24/12/2019
8.19
 1,580 8.22 8.22 8.19 0 0 0
23/12/2019
8.22
 6,000 8.19 8.22 8.10 0 0 0
20/12/2019
8.19
 26,430 8.02 8.22 8.02 6,810 6,950 -0.0
19/12/2019
8.02
 8,020 8.07 8.61 7.96 1,000 0 0.0
18/12/2019
8.07
 18,880 8.05 8.19 8.07 9,000 8,000 0.0
17/12/2019
8.05
 23,450 8.16 8.19 8.05 300 0 0.0
16/12/2019
8.16
 13,290 8.16 8.16 7.99 0 0 0
13/12/2019
8.16
 13,100 8.22 8.22 8.13 0 0 0
12/12/2019
8.22
 45,110 8.16 8.22 8.07 9,980 0 0.1
11/12/2019
8.16
 13,810 8.16 8.16 8.07 0 0 0
10/12/2019
8.16
 24,770 8.16 8.16 7.96 10,030 16,500 -0.1
09/12/2019
8.16
 32,060 8.16 8.19 7.99 1,700 0 0.0
06/12/2019
8.16
 11,200 8.10 8.16 8.02 0 0 0
05/12/2019
8.10
 24,930 7.93 8.10 7.87 0 0 0
04/12/2019
7.93
 31,370 8.19 8.22 7.93 0 0 0
03/12/2019
8.19
 32,360 8.19 8.19 7.96 0 0 0
02/12/2019
8.19
 9,970 8.19 8.19 7.99 0 0 0
29/11/2019
8.19
 7,010 8.19 8.19 8.05 10 0 0.0
28/11/2019
8.19
 5,010 8.16 8.19 8.07 10 0 0.0
27/11/2019
8.16
 13,190 8.13 8.19 7.96 10 0 0.0
26/11/2019
8.13
 3,310 8.22 8.22 8.02 0 0 0
25/11/2019
8.22
 16,960 8.25 8.25 7.99 0 0 0
22/11/2019
8.25
 36,220 8.25 8.28 7.69 110 15,000 -0.2
21/11/2019
8.25
 11,110 8.25 8.28 8.10 0 0 0
20/11/2019
8.25
 12,180 8.19 8.25 7.90 0 0 0
19/11/2019
8.19
 1,260 8.25 8.25 7.72 110 0 0.0
18/11/2019
8.25
 990 8.25 8.25 8.22 40 0 0.0
15/11/2019
8.25
 15,910 8.19 8.28 8.10 0 0 0
14/11/2019
8.19
 4,990 8.16 8.19 8.10 0 0 0
13/11/2019
8.16
 2,760 8.19 8.19 8.16 0 0 0
12/11/2019
8.19
 10,380 8.19 8.31 8.10 20 0 0.0
11/11/2019
8.19
 4,050 8.25 8.25 8.10 0 0 0
08/11/2019
8.25
 6,110 8.25 8.25 8.19 0 0 0
07/11/2019
8.25
 2,090 8.25 8.25 8.19 0 0 0
06/11/2019
8.25
 9,290 8.22 8.31 8.19 0 5,000 -0.1
05/11/2019
8.22
 15,300 8.31 8.31 8.19 0 0 0
04/11/2019
8.31
 4,100 8.31 8.31 8.25 0 0 0
01/11/2019
8.31
 27,570 8.28 8.34 8.19 0 0 0
31/10/2019
8.28
 4,160 8.25 8.34 8.19 40 0 0.0
30/10/2019
8.25
 4,790 8.25 8.25 8.19 0 0 0
29/10/2019
8.25
 15,190 8.28 8.37 8.25 0 0 0
28/10/2019
8.28
 10,980 8.43 8.52 7.96 40 0 0.0
25/10/2019
8.43
 34,250 8.52 8.52 8.25 980 0 0.0
24/10/2019
8.52
 15,710 8.52 8.61 8.34 10 0 0.0
23/10/2019
8.52
 18,770 8.46 8.70 8.34 2,040 0 0.0
22/10/2019
8.46
 70,010 8.43 8.58 8.31 10 0 0.0
21/10/2019
8.43
 28,390 8.61 8.61 8.28 10 0 0.0
18/10/2019
8.61
 37,500 8.19 8.67 8.19 2,410 0 0.0
17/10/2019
8.19
 16,360 8.28 8.34 8.19 10 0 0.0
16/10/2019
8.28
 12,210 8.28 8.28 8.19 0 0 0
15/10/2019
8.28
 11,000 8.31 8.31 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |