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)
24/05/2019
7.14
 18,700 7.27 7.27 7.14 0 0 0
23/05/2019
7.27
 46,720 7.27 7.29 7.19 20 15,000 -0.2
22/05/2019
7.27
 7,860 7.16 7.29 7.14 450 0 0.0
21/05/2019
7.16
 128,140 7.21 7.29 7.16 40 102,430 -1.4
20/05/2019
7.21
 16,550 7.14 7.21 7.14 50 16,450 -0.2
17/05/2019
7.14
 52,990 7.16 7.27 6.98 210 34,260 -0.5
16/05/2019
7.16
 29,260 7.27 7.34 7.16 5,010 2,550 0.0
15/05/2019
7.27
 14,380 7.21 7.29 7.14 210 0 0.0
14/05/2019
7.21
 16,170 7.29 7.29 7.21 10 0 0.0
13/05/2019
7.29
 19,450 7.32 7.32 7.19 0 0 0
10/05/2019
7.32
 13,960 7.32 7.32 7.19 10 0 0.0
09/05/2019
7.32
 1,150 7.16 7.37 7.14 30 0 0.0
08/05/2019
7.16
 51,910 7.50 7.50 7.16 50 3,900 -0.1
07/05/2019
7.50
 50 7.40 7.66 7.29 40 0 0.0
06/05/2019
7.40
 1,090 7.45 7.45 7.14 0 0 0
03/05/2019
7.45
 11,700 7.50 7.50 7.29 20 0 0.0
02/05/2019
7.50
 11,040 7.55 7.55 7.29 0 0 0
26/04/2019
7.55
 18,920 7.55 7.55 7.19 240 200 0.0
25/04/2019
7.55
 28,620 7.29 7.55 7.21 1,140 0 0.0
24/04/2019
7.29
 11,250 7.29 7.29 7.19 0 0 0
23/04/2019
7.29
 18,080 7.24 7.32 7.21 40 5,500 -0.1
22/04/2019
7.24
 26,590 7.19 7.29 7.21 10 0 0.0
19/04/2019
7.19
 6,630 7.24 7.24 7.16 100 50 0.0
18/04/2019
7.24
 7,510 7.29 7.29 7.03 200 0 0.0
17/04/2019
7.29
 4,590 7.29 7.40 7.03 10 0 0.0
16/04/2019
7.29
 15,120 7.24 7.37 7.21 80 0 0.0
12/04/2019
7.24
 2,070 7.21 7.34 7.24 30 0 0.0
11/04/2019
7.21
 4,820 7.19 7.24 7.16 10 0 0.0
10/04/2019
7.19
 7,760 7.24 7.24 7.08 510 900 -0.0
09/04/2019
7.24
 2,410 7.27 7.27 7.24 0 200 -0.0
08/04/2019
7.27
 18,530 7.24 7.34 6.93 40 1,100 -0.0
05/04/2019
7.24
 11,950 7.03 7.27 7.03 5,000 2,840 0.0
04/04/2019
7.03
 3,690 6.93 7.08 6.98 0 0 0
03/04/2019
6.93
 18,500 6.61 6.93 6.61 130 2,880 -0.0
02/04/2019
6.61
 22,260 6.56 6.77 6.56 90 570 -0.0
01/04/2019
6.56
 13,600 6.48 6.56 6.51 3,200 5,540 -0.0
29/03/2019
6.48
 5,500 6.48 6.51 6.46 5,000 0 0.1
28/03/2019
6.48
 2,070 6.48 6.51 6.46 0 0 0
27/03/2019
6.48
 19,180 6.46 6.48 6.41 10,010 0 0.1
26/03/2019
6.46
 2,060 6.41 6.46 6.38 60 0 0.0
25/03/2019
6.41
 9,270 6.41 6.41 6.38 5,000 0 0.1
22/03/2019
6.41
 4,030 6.41 6.46 6.35 0 0 0
21/03/2019
6.41
 2,050 6.41 6.41 6.38 0 0 0
20/03/2019
6.41
 6,220 6.41 6.43 6.35 10 0 0.0
19/03/2019
6.41
 2,540 6.46 6.46 6.35 0 0 0
18/03/2019
6.46
 5,430 6.41 6.51 6.35 420 0 0.0
15/03/2019
6.41
 8,720 6.25 6.43 6.25 5,220 600 0.1
14/03/2019
6.25
 4,890 6.30 6.30 6.15 220 1,420 -0.0
13/03/2019
6.30
 7,020 6.35 6.35 6.20 420 600 -0.0
12/03/2019
6.35
 6,810 6.38 6.38 6.20 450 0 0.0
11/03/2019
6.38
 5,220 6.38 6.41 6.38 0 0 0
08/03/2019
6.38
 330 6.38 6.38 6.22 280 0 0.0
07/03/2019
6.38
 6,060 6.30 6.41 6.35 30 220 -0.0
06/03/2019
6.30
 7,330 6.30 6.30 6.22 10 0 0.0
05/03/2019
6.30
 3,390 6.30 6.30 6.25 0 0 0
04/03/2019
6.30
 2,980 6.20 6.30 6.25 1,010 200 0.0
01/03/2019
6.20
 24,110 6.04 6.25 6.15 3,560 920 0.0
28/02/2019
6.04
 5,190 6.17 6.17 6.04 10 0 0.0
27/02/2019
6.17
 10,560 6.20 6.22 6.04 200 0 0.0
26/02/2019
6.20
 2,210 6.20 6.25 5.99 1,450 280 0.0
25/02/2019
6.20
 5,610 6.02 6.25 6.20 5,610 300 0.1
22/02/2019
6.02
 540 5.96 6.04 5.99 280 60 0.0
21/02/2019
5.96
 6,930 6.15 6.15 5.89 160 1,600 -0.0
20/02/2019
6.15
 3,270 5.94 6.30 5.89 990 1,480 -0.0
19/02/2019
5.94
 10,090 5.94 5.94 5.76 200 10 0.0
18/02/2019
5.94
 5,690 5.76 6.15 5.78 600 580 0.0
15/02/2019
5.76
 9,060 5.94 5.94 5.76 220 20 0.0
14/02/2019
5.94
 4,360 5.78 5.99 5.78 380 520 -0.0
13/02/2019
5.78
 7,000 5.78 5.99 5.68 450 240 0.0
12/02/2019
5.78
 4,380 5.78 5.78 5.68 210 160 0.0
11/02/2019
5.78
 2,610 5.99 5.99 5.78 0 10 -0.0
01/02/2019
5.99
 26,070 5.68 6.07 5.68 1,800 690 0.0
31/01/2019
5.68
 3,820 5.70 5.78 5.68 620 440 0.0
30/01/2019
5.70
 2,340 5.68 5.73 5.63 40 1,440 -0.0
29/01/2019
5.68
 2,210 5.68 5.68 5.57 10 610 -0.0
28/01/2019
5.68
 10 5.68 5.68 5.68 0 0 0
25/01/2019
5.68
 410 5.70 5.70 5.34 10 0 0.0
24/01/2019
5.70
 0 5.70 5.70 5.70 0 0 0
23/01/2019
5.70
 660 5.52 5.70 5.63 20 0 0.0
22/01/2019
5.52
 12,240 5.47 5.73 5.39 11,240 0 0.1
21/01/2019
5.47
 750 5.52 5.52 5.34 0 660 -0.0
18/01/2019
5.52
 2,030 5.52 5.52 5.36 10 0 0.0
17/01/2019
5.52
 50 5.52 5.52 5.52 50 0 0.0
16/01/2019
5.52
 7,240 5.52 5.52 5.31 340 20 0.0
15/01/2019
5.52
 1,430 5.55 5.55 5.42 220 20 0.0
14/01/2019
5.55
 3,500 5.55 5.55 5.47 200 3,000 -0.0
11/01/2019
5.55
 520 5.55 5.57 5.47 20 170 -0.0
10/01/2019
5.55
 1,000 5.55 5.55 5.55 0 0 0
09/01/2019
5.55
 5,500 5.57 5.57 5.52 0 0 0
08/01/2019
5.57
 3,700 5.57 5.57 5.47 0 0 0
07/01/2019
5.57
 1,610 5.57 5.57 5.47 0 0 0
04/01/2019
5.57
 500 5.57 5.57 5.57 0 0 0
03/01/2019
5.57
 3,010 5.57 5.63 5.26 10 10 0
02/01/2019
5.57
 2,010 5.57 5.63 5.57 10 10 0
28/12/2018
5.57
 2,520 5.57 5.63 5.57 10 10 0
27/12/2018
5.57
 2,130 5.52 5.57 5.47 10 200 -0.0
26/12/2018
5.52
 1,030 5.57 5.57 5.47 10 0 0.0
25/12/2018
5.57
 2,650 5.57 5.60 5.47 30 0 0.0
24/12/2018
5.57
 14,780 5.47 5.60 5.55 14,000 0 0.2
21/12/2018
5.47
 7,100 5.50 5.50 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |