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)
29/05/2019
7.95
 11,150 7.95 7.95 7.89 0 8,540 -0.1
28/05/2019
7.95
 16,550 7.92 7.98 7.87 20 10,000 -0.1
27/05/2019
7.92
 32,300 7.84 7.95 7.81 90 450 -0.0
24/05/2019
7.84
 18,700 7.98 7.98 7.84 0 0 0
23/05/2019
7.98
 46,720 7.98 8.01 7.89 20 15,000 -0.2
22/05/2019
7.98
 7,860 7.87 8.01 7.84 450 0 0.0
21/05/2019
7.87
 128,140 7.92 8.01 7.87 40 102,430 -1.4
20/05/2019
7.92
 16,550 7.84 7.92 7.84 50 16,450 -0.2
17/05/2019
7.84
 52,990 7.87 7.98 7.67 210 34,260 -0.5
16/05/2019
7.87
 29,260 7.98 8.07 7.87 5,010 2,550 0.0
15/05/2019
7.98
 14,380 7.92 8.01 7.84 210 0 0.0
14/05/2019
7.92
 16,170 8.01 8.01 7.92 10 0 0.0
13/05/2019
8.01
 19,450 8.04 8.04 7.89 0 0 0
10/05/2019
8.04
 13,960 8.04 8.04 7.89 10 0 0.0
09/05/2019
8.04
 1,150 7.87 8.09 7.84 30 0 0.0
08/05/2019
7.87
 51,910 8.24 8.24 7.87 50 3,900 -0.1
07/05/2019
8.24
 50 8.12 8.41 8.01 40 0 0.0
06/05/2019
8.12
 1,090 8.18 8.18 7.84 0 0 0
03/05/2019
8.18
 11,700 8.24 8.24 8.01 20 0 0.0
02/05/2019
8.24
 11,040 8.29 8.29 8.01 0 0 0
26/04/2019
8.29
 18,920 8.29 8.29 7.89 240 200 0.0
25/04/2019
8.29
 28,620 8.01 8.29 7.92 1,140 0 0.0
24/04/2019
8.01
 11,250 8.01 8.01 7.89 0 0 0
23/04/2019
8.01
 18,080 7.95 8.04 7.92 40 5,500 -0.1
22/04/2019
7.95
 26,590 7.89 8.01 7.92 10 0 0.0
19/04/2019
7.89
 6,630 7.95 7.95 7.87 100 50 0.0
18/04/2019
7.95
 7,510 8.01 8.01 7.72 200 0 0.0
17/04/2019
8.01
 4,590 8.01 8.12 7.72 10 0 0.0
16/04/2019
8.01
 15,120 7.95 8.09 7.92 80 0 0.0
12/04/2019
7.95
 2,070 7.92 8.07 7.95 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |