CTCP Dây và Cáp Điện Taya Việt Nam (tya)

19
0.40
(2.15%)
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
(2025-12-29) 		1.05 5.98% 620,300 -171,600 -3.0
17
19.60
19
2 tháng
(2025-12-01) 		0.60 3.33% 772,100 -195,500 -3.4
17
19.60
19
3 tháng
(2025-10-30) 		1.10 6.29% 1,004,300 -76,400 -1.2
17
19.60
19
6 tháng
(2025-08-01) 		1.60 9.41% 2,309,300 -80,100 -1.3
16.70
19.60
19
12 tháng
(2025-02-03) 		3.33 21.83% 4,988,600 -119,759 -1.9
11.49
19.60
19
24 tháng
(2024-02-15) 		9.37 101.51% 6,997,100 -215,214 -2.9
8.63
19.60
19
36 tháng
(2023-02-13) 		7.47 67.04% 9,225,900 -259,334 -3.1
8.63
19.60
19
60 tháng
(2021-02-23) 		6.59 54.89% 27,837,800 467,790 10.4
8.63
19.60
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
7.92
 4,820 7.89 7.95 7.87 10 0 0.0
10/04/2019
7.89
 7,760 7.95 7.95 7.78 510 900 -0.0
09/04/2019
7.95
 2,410 7.98 7.98 7.95 0 200 -0.0
08/04/2019
7.98
 18,530 7.95 8.07 7.61 40 1,100 -0.0
05/04/2019
7.95
 11,950 7.72 7.98 7.72 5,000 2,840 0.0
04/04/2019
7.72
 3,690 7.61 7.78 7.67 0 0 0
03/04/2019
7.61
 18,500 7.27 7.61 7.27 130 2,880 -0.0
02/04/2019
7.27
 22,260 7.21 7.44 7.21 90 570 -0.0
01/04/2019
7.21
 13,600 7.12 7.21 7.15 3,200 5,540 -0.0
29/03/2019
7.12
 5,500 7.12 7.15 7.09 5,000 0 0.1
28/03/2019
7.12
 2,070 7.12 7.15 7.09 0 0 0
27/03/2019
7.12
 19,180 7.09 7.12 7.04 10,010 0 0.1
26/03/2019
7.09
 2,060 7.04 7.09 7.01 60 0 0.0
25/03/2019
7.04
 9,270 7.04 7.04 7.01 5,000 0 0.1
22/03/2019
7.04
 4,030 7.04 7.09 6.98 0 0 0
21/03/2019
7.04
 2,050 7.04 7.04 7.01 0 0 0
20/03/2019
7.04
 6,220 7.04 7.06 6.98 10 0 0.0
19/03/2019
7.04
 2,540 7.09 7.09 6.98 0 0 0
18/03/2019
7.09
 5,430 7.04 7.15 6.98 420 0 0.0
15/03/2019
7.04
 8,720 6.86 7.06 6.86 5,220 600 0.1
14/03/2019
6.86
 4,890 6.92 6.92 6.75 220 1,420 -0.0
13/03/2019
6.92
 7,020 6.98 6.98 6.81 420 600 -0.0
12/03/2019
6.98
 6,810 7.01 7.01 6.81 450 0 0.0
11/03/2019
7.01
 5,220 7.01 7.04 7.01 0 0 0
08/03/2019
7.01
 330 7.01 7.01 6.84 280 0 0.0
07/03/2019
7.01
 6,060 6.92 7.04 6.98 30 220 -0.0
06/03/2019
6.92
 7,330 6.92 6.92 6.84 10 0 0.0
05/03/2019
6.92
 3,390 6.92 6.92 6.86 0 0 0
04/03/2019
6.92
 2,980 6.81 6.92 6.86 1,010 200 0.0
01/03/2019
6.81
 24,110 6.64 6.86 6.75 3,560 920 0.0
28/02/2019
6.64
 5,190 6.78 6.78 6.64 10 0 0.0
27/02/2019
6.78
 10,560 6.81 6.84 6.64 200 0 0.0
26/02/2019
6.81
 2,210 6.81 6.86 6.58 1,450 280 0.0
25/02/2019
6.81
 5,610 6.61 6.86 6.81 5,610 300 0.1
22/02/2019
6.61
 540 6.55 6.64 6.58 280 60 0.0
21/02/2019
6.55
 6,930 6.75 6.75 6.46 160 1,600 -0.0
20/02/2019
6.75
 3,270 6.52 6.92 6.46 990 1,480 -0.0
19/02/2019
6.52
 10,090 6.52 6.52 6.32 200 10 0.0
18/02/2019
6.52
 5,690 6.32 6.75 6.35 600 580 0.0
15/02/2019
6.32
 9,060 6.52 6.52 6.32 220 20 0.0
14/02/2019
6.52
 4,360 6.35 6.58 6.35 380 520 -0.0
13/02/2019
6.35
 7,000 6.35 6.58 6.24 450 240 0.0
12/02/2019
6.35
 4,380 6.35 6.35 6.24 210 160 0.0
11/02/2019
6.35
 2,610 6.58 6.58 6.35 0 10 -0.0
01/02/2019
6.58
 26,070 6.24 6.66 6.24 1,800 690 0.0
31/01/2019
6.24
 3,820 6.26 6.35 6.24 620 440 0.0
30/01/2019
6.26
 2,340 6.24 6.29 6.18 40 1,440 -0.0
29/01/2019
6.24
 2,210 6.24 6.24 6.12 10 610 -0.0
28/01/2019
6.24
 10 6.24 6.24 6.24 0 0 0
25/01/2019
6.24
 410 6.26 6.26 5.86 10 0 0.0
24/01/2019
6.26
 0 6.26 6.26 6.26 0 0 0
23/01/2019
6.26
 660 6.06 6.26 6.18 20 0 0.0
22/01/2019
6.06
 12,240 6.01 6.29 5.92 11,240 0 0.1
21/01/2019
6.01
 750 6.06 6.06 5.86 0 660 -0.0
18/01/2019
6.06
 2,030 6.06 6.06 5.89 10 0 0.0
17/01/2019
6.06
 50 6.06 6.06 6.06 50 0 0.0
16/01/2019
6.06
 7,240 6.06 6.06 5.83 340 20 0.0
15/01/2019
6.06
 1,430 6.09 6.09 5.95 220 20 0.0
14/01/2019
6.09
 3,500 6.09 6.09 6.01 200 3,000 -0.0
11/01/2019
6.09
 520 6.09 6.12 6.01 20 170 -0.0
10/01/2019
6.09
 1,000 6.09 6.09 6.09 0 0 0
09/01/2019
6.09
 5,500 6.12 6.12 6.06 0 0 0
08/01/2019
6.12
 3,700 6.12 6.12 6.01 0 0 0
07/01/2019
6.12
 1,610 6.12 6.12 6.01 0 0 0
04/01/2019
6.12
 500 6.12 6.12 6.12 0 0 0
03/01/2019
6.12
 3,010 6.12 6.18 5.78 10 10 0
02/01/2019
6.12
 2,010 6.12 6.18 6.12 10 10 0
28/12/2018
6.12
 2,520 6.12 6.18 6.12 10 10 0
27/12/2018
6.12
 2,130 6.06 6.12 6.01 10 200 -0.0
26/12/2018
6.06
 1,030 6.12 6.12 6.01 10 0 0.0
25/12/2018
6.12
 2,650 6.12 6.15 6.01 30 0 0.0
24/12/2018
6.12
 14,780 6.01 6.15 6.09 14,000 0 0.2
21/12/2018
6.01
 7,100 6.04 6.04 6.01 0 0 0
20/12/2018
6.04
 2,990 6.01 6.09 5.95 290 0 0.0
19/12/2018
6.01
 8,980 6.01 6.12 5.98 10 0 0.0
18/12/2018
6.01
 2,260 6.01 6.09 5.95 260 0 0.0
17/12/2018
6.01
 9,030 6.04 6.04 5.95 30 0 0.0
14/12/2018
6.04
 8,060 6.01 6.04 6.01 1,010 0 0.0
13/12/2018
6.01
 4,210 6.01 6.04 5.95 10 0 0.0
12/12/2018
6.01
 12,020 6.01 6.01 6.01 0 1,200 -0.0
11/12/2018
6.01
 6,330 6.01 6.18 5.89 10 400 -0.0
10/12/2018
6.01
 1,130 5.92 6.01 6.01 10 0 0.0
07/12/2018
5.92
 2,760 6.24 6.24 5.83 10 0 0.0
06/12/2018
6.24
 1,490 5.92 6.24 5.95 1,490 0 0.0
05/12/2018
5.92
 8,150 5.83 5.95 5.92 10 0 0.0
04/12/2018
5.83
 5,040 5.98 5.98 5.78 20 0 0.0
03/12/2018
5.98
 400 6.01 6.01 5.89 20 0 0.0
30/11/2018
6.01
 9,850 5.92 6.01 5.89 9,850 200 0.1
29/11/2018
5.92
 2,510 5.92 5.92 5.83 0 0 0
28/11/2018
5.92
 3,680 5.95 5.95 5.83 90 0 0.0
27/11/2018
5.95
 0 5.95 5.95 5.95 0 0 0
26/11/2018
5.95
 320 5.92 5.95 5.72 20 0 0.0
23/11/2018
5.92
 120 5.95 5.95 5.78 110 0 0.0
22/11/2018
5.95
 5,990 5.89 5.95 5.72 600 0 0.0
21/11/2018
5.89
 160 5.89 5.89 5.89 0 0 0
20/11/2018
5.89
 330 5.89 5.95 5.78 230 0 0.0
19/11/2018
5.89
 10 5.95 5.95 5.89 0 0 0
16/11/2018
5.95
 180 5.95 5.95 5.83 30 0 0.0
15/11/2018
5.95
 1,400 5.95 5.95 5.75 10 0 0.0
14/11/2018
5.95
 490 5.95 5.95 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |