CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
9.00
 16,360 9.10 9.16 9.00 10 0 0.0
16/10/2019
9.10
 12,210 9.10 9.10 9.00 0 0 0
15/10/2019
9.10
 11,000 9.13 9.13 9.03 0 0 0
14/10/2019
9.13
 17,150 9.16 9.16 9.00 0 0 0
11/10/2019
9.16
 12,570 9.07 9.20 9.00 10 0 0.0
10/10/2019
9.07
 5,350 9.13 9.20 9.03 0 0 0
09/10/2019
9.13
 9,290 9.13 9.20 9.03 20 0 0.0
08/10/2019
9.13
 18,120 9.20 9.20 9.00 70 1,090 -0.0
07/10/2019
9.20
 3,580 9.10 9.20 9.03 160 0 0.0
04/10/2019
9.10
 20,710 9.07 9.10 9.03 100 0 0.0
03/10/2019
9.07
 29,680 9.20 9.20 9.00 0 0 0
02/10/2019
9.20
 6,360 9.20 9.20 9.10 0 0 0
01/10/2019
9.20
 27,490 9.23 9.30 9.07 0 0 0
30/09/2019
9.23
 54,620 9.16 9.59 9.10 20 0 0.0
27/09/2019
9.16
 12,170 9.13 9.36 9.07 20 0 0.0
26/09/2019
9.13
 13,300 9.13 9.33 9.07 10 0 0.0
25/09/2019
9.13
 29,430 9.33 9.33 9.07 0 0 0
24/09/2019
9.33
 18,080 9.39 9.46 9.26 200 0 0.0
23/09/2019
9.39
 81,800 9.13 9.53 9.33 100 3,000 -0.0
20/09/2019
9.13
 250,270 8.77 9.36 8.77 4,630 0 0.1
19/09/2019
8.77
 23,940 8.77 8.77 8.64 20 0 0.0
18/09/2019
8.77
 7,050 8.77 8.80 8.74 810 0 0.0
17/09/2019
8.77
 33,880 8.70 8.80 8.70 0 0 0
16/09/2019
8.70
 46,970 8.80 8.87 8.70 10 0 0.0
13/09/2019
8.80
 11,430 8.77 8.80 8.74 0 0 0
12/09/2019
8.77
 25,130 8.74 8.80 8.67 2,100 0 0.0
11/09/2019
8.74
 20,750 8.77 8.77 8.61 0 0 0
10/09/2019
8.77
 27,420 8.77 8.87 8.64 220 0 0.0
09/09/2019
8.77
 5,900 8.80 8.80 8.67 0 0 0
06/09/2019
8.80
 15,820 8.80 8.84 8.67 10 0 0.0
05/09/2019
8.80
 28,760 8.74 9.00 8.67 510 0 0.0
04/09/2019
8.74
 30,850 8.70 8.74 8.54 10 0 0.0
03/09/2019
8.70
 45,160 8.67 8.70 8.61 0 0 0
30/08/2019
8.67
 17,520 8.61 8.70 8.61 10 0 0.0
29/08/2019
8.61
 18,740 8.57 8.64 8.54 30 0 0.0
28/08/2019
8.57
 13,730 8.57 8.64 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |