CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-05) 		0.45 2.58% 166,900 114,600 2.1
17.40
18.85
17.50
2 tháng
(2025-10-06) 		0.15 0.85% 697,400 136,100 2.5
17.40
19.55
17.50
3 tháng
(2025-09-08) 		0.60 3.47% 1,072,400 129,800 2.4
17.30
19.55
17.50
6 tháng
(2025-06-09) 		3.48 24.16% 2,473,600 85,200 1.7
14.18
19.55
17.50
12 tháng
(2024-12-10) 		4.67 35.25% 4,620,500 54,886 1.2
11.49
19.55
17.50
24 tháng
(2023-12-18) 		8.49 90.12% 6,489,700 -35,214 0.3
8.63
19.55
17.50
36 tháng
(2022-12-21) 		6.81 61.40% 9,029,700 -38,639 0.6
8.63
19.55
17.50
60 tháng
(2020-12-31) 		6 50.48% 28,280,660 754,290 15.2
8.63
19.55
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
5.95
 470 5.98 5.98 5.86 20 0 0.0
12/11/2018
5.98
 130 5.98 6.09 5.86 30 0 0.0
09/11/2018
5.98
 80 6.01 6.09 5.86 50 0 0.0
08/11/2018
6.01
 5,180 6.01 6.01 5.83 350 0 0.0
07/11/2018
6.01
 3,500 6.01 6.01 6.01 0 0 0
06/11/2018
6.01
 2,640 6.04 6.15 5.89 1,610 0 0.0
05/11/2018
6.04
 6,110 6.15 6.15 5.78 780 0 0.0
02/11/2018
6.15
 17,150 6.18 6.18 5.81 260 0 0.0
01/11/2018
6.18
 2,620 6.24 6.24 5.95 420 0 0.0
31/10/2018
6.24
 11,640 6.01 6.29 5.86 10,240 990 0.1
30/10/2018
6.01
 100 6.01 6.01 6.01 0 0 0
29/10/2018
6.01
 10,010 6.01 6.01 5.72 8,490 10 0.1
26/10/2018
6.01
 1,950 5.86 6.01 5.83 50 0 0.0
25/10/2018
5.86
 8,290 5.86 5.86 5.78 410 0 0.0
24/10/2018
5.86
 6,450 6.12 6.12 5.83 810 0 0.0
23/10/2018
6.12
 3,340 6.15 6.15 6.01 490 0 0.0
22/10/2018
6.15
 3,860 6.04 6.18 6.12 1,860 0 0.0
19/10/2018
6.04
 14,460 6.24 6.24 5.95 3,600 120 0.0
18/10/2018
6.24
 1,640 6.21 6.24 6.06 20 50 -0.0
17/10/2018
6.21
 13,860 6.01 6.29 6.06 3,960 0 0.0
16/10/2018
6.01
 29,810 6.06 6.18 5.72 1,500 310 0.0
15/10/2018
6.06
 5,010 6.06 6.06 5.95 10 10 0
12/10/2018
6.06
 1,190 6.12 6.12 5.95 630 20 0.0
11/10/2018
6.12
 5,400 6.18 6.18 5.95 3,290 60 0.0
10/10/2018
6.18
 19,750 6.12 6.18 6.06 0 380 -0.0
09/10/2018
6.12
 10,390 5.95 6.29 5.89 4,310 420 0.0
08/10/2018
5.95
 15,540 5.92 5.95 5.86 30 0 0.0
05/10/2018
5.92
 3,250 5.95 5.95 5.89 10 0 0.0
04/10/2018
5.95
 430 5.95 5.98 5.89 10 0 0.0
03/10/2018
5.95
 4,330 5.95 5.95 5.89 0 570 -0.0
02/10/2018
5.95
 28,590 5.98 5.98 5.83 7,720 24,500 -0.2
01/10/2018
5.98
 5,880 5.86 6.01 5.95 30 10 0.0
28/09/2018
5.86
 9,330 5.89 5.95 5.86 470 4,710 -0.0
27/09/2018
5.89
 33,470 5.89 5.92 5.83 6,320 14,300 -0.1
26/09/2018
5.89
 5,250 5.95 5.95 5.89 3,880 2,500 0.0
25/09/2018
5.95
 4,600 5.95 5.95 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |