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) 		-1.40 -7.41% 281,700 24,400 0.4
17.15
18.90
17.25
2 tháng
(2026-01-19) 		-1.10 -5.91% 1,232,600 -36,800 -0.7
17.15
20.30
17.25
3 tháng
(2025-12-19) 		-0.20 -1.13% 1,452,900 -188,400 -3.3
17
20.30
17.25
6 tháng
(2025-09-22) 		-1.20 -6.42% 2,424,200 -72,000 -1.1
17
20.30
17.25
12 tháng
(2025-03-24) 		2.19 14.27% 4,887,900 -104,958 -1.7
11.49
20.30
17.25
24 tháng
(2024-03-29) 		8.33 90.93% 7,711,300 -186,514 -2.7
8.63
20.30
17.25
36 tháng
(2023-04-04) 		7.03 67.20% 9,215,600 -280,014 -3.5
8.63
20.30
17.25
60 tháng
(2021-04-14) 		4.81 37.90% 26,100,900 318,790 7.8
8.63
20.30
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
5.95
 1,020 5.95 5.95 5.86 20 500 -0.0
21/09/2018
5.95
 4,540 5.95 5.95 5.86 120 1,600 -0.0
20/09/2018
5.95
 7,890 5.89 5.95 5.83 320 2,300 -0.0
19/09/2018
5.89
 1,420 5.95 5.95 5.89 0 370 -0.0
18/09/2018
5.95
 7,330 5.95 5.95 5.83 130 2,150 -0.0
17/09/2018
5.95
 6,120 5.98 5.98 5.83 420 110 0.0
14/09/2018
5.98
 2,550 6.01 6.04 5.89 420 700 -0.0
13/09/2018
6.01
 4,700 5.98 6.01 5.83 20 1,100 -0.0
12/09/2018
5.98
 16,880 5.86 6.01 5.86 540 10 0.0
11/09/2018
5.86
 8,290 5.92 5.92 5.86 0 750 -0.0
10/09/2018
5.92
 7,750 5.98 5.98 5.89 7,690 200 0.1
07/09/2018
5.98
 3,500 5.92 6.01 5.86 1,200 0 0.0
06/09/2018
5.92
 5,140 5.89 5.95 5.78 210 0 0.0
05/09/2018
5.89
 22,550 5.86 6.06 5.55 8,740 0 0.1
04/09/2018
5.86
 45,820 6.01 6.01 5.83 700 0 0.0
31/08/2018
6.01
 14,480 6.01 6.04 5.92 70 0 0.0
30/08/2018
6.01
 9,410 6.01 6.09 5.95 20 0 0.0
29/08/2018
6.01
 7,520 6.01 6.06 5.95 10 0 0.0
28/08/2018
6.01
 2,940 6.06 6.06 6.01 1,810 0 0.0
27/08/2018
6.06
 12,610 6.01 6.12 6.06 10,010 0 0.1
24/08/2018
6.01
 10,310 5.95 6.04 6.01 10,000 0 0.1
23/08/2018
5.95
 8,440 6.01 6.06 5.89 0 0 0
22/08/2018
6.01
 12,570 6.15 6.18 6.01 3,000 0 0.0
21/08/2018
6.15
 4,120 6.21 6.21 5.89 20 0 0.0
20/08/2018
6.21
 3,080 6.18 6.21 6.01 50 0 0.0
17/08/2018
6.18
 1,050 6.12 6.21 6.18 0 0 0
16/08/2018
6.12
 2,640 6.18 6.18 6.12 1,000 0 0.0
15/08/2018
6.18
 31,520 6.21 6.21 6.18 25,490 0 0.3
14/08/2018
6.21
 16,310 6.24 6.29 6.18 15,520 0 0.2
13/08/2018
6.24
 18,220 6.12 6.26 6.12 1,010 0 0.0
10/08/2018
6.12
 20,680 6.06 6.15 6.06 20,340 17,300 0.0
09/08/2018
6.06
 19,600 6.04 6.09 6.04 10,030 9,500 0.0
08/08/2018
6.04
 5,460 5.98 6.15 5.98 4,680 200 0.0
07/08/2018
5.98
 8,420 5.98 6.01 5.95 5,610 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |