CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.85
0.05
(0.30%)
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
(2026-08-19) 		0.05 0.30% 136,500 -2,200 0
16.75
18.50
16.85
2 tháng
(2026-07-20) 		0 0% 231,200 -2,200 0
16.40
18.50
16.85
3 tháng
(2026-06-22) 		0.20 1.20% 277,800 -2,200 0
16.40
18.50
16.85
6 tháng
(2026-03-23) 		1.32 8.53% 1,138,000 -2,200 0
15.34
18.50
16.85
12 tháng
(2025-09-23) 		-0.32 -1.86% 3,677,500 -2,200 0
15.34
18.50
16.85
24 tháng
(2024-09-30) 		6 55.52% 8,104,100 -2,200 0
10.46
18.50
16.85
36 tháng
(2023-10-04) 		8.06 92.20% 9,584,100 -2,200 0
7.86
18.50
16.85
60 tháng
(2021-10-14) 		1.21 7.77% 19,798,400 -416,771 -5.4
7.86
18.50
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
15.98
 900 15.93 15.98 15.52 0 0 0
30/04/2026
15.34
 0 15.34 15.34 15.34 0 0 0
29/04/2026
16.48
 9,700 16.75 16.75 16.39 0 0 0
28/04/2026
16.75
 64,300 17.21 17.21 16.75 0 0 0
27/04/2026
15.34
 0 15.34 15.34 15.34 0 0 0
24/04/2026
17.71
 5,000 17.76 17.98 17.35 0 0 0
23/04/2026
18.12
 17,100 18.21 18.21 17.53 0 0 0
22/04/2026
18.07
 124,100 17.30 18.12 17.21 0 0 0
21/04/2026
17.30
 87,700 17.94 17.94 17.16 0 0 0
20/04/2026
16.80
 3,300 16.89 16.89 16.57 0 0 0
17/04/2026
16.53
 5,000 16.53 17.25 16.48 0 0 0
16/04/2026
16.48
 1,400 16.48 16.48 16.48 0 0 0
15/04/2026
16.48
 2,700 16.48 16.48 16.39 0 0 0
14/04/2026
16.48
 1,500 16.62 16.62 16.43 0 0 0
13/04/2026
16.71
 0 16.71 16.71 16.71 0 0 0
10/04/2026
16.71
 5,200 16.39 16.71 16.39 0 0 0
09/04/2026
16.39
 2,800 16.43 16.43 16.39 0 0 0
08/04/2026
16.43
 900 16.12 16.43 16.07 0 0 0
07/04/2026
16.03
 7,600 16.12 16.34 16.03 0 0 0
06/04/2026
16.03
 500 16.03 16.03 15.93 0 0 0
03/04/2026
16.03
 10,800 16.03 16.07 16.03 0 0 0
02/04/2026
16.21
 600 16.12 16.21 16.12 0 0 0
01/04/2026
16.71
 1,300 16.71 16.71 16.71 0 0 0
31/03/2026
16.71
 12,500 16.34 16.98 15.98 0 0 0
30/03/2026
16.30
 13,600 16.30 16.30 15.84 0 0 0
27/03/2026
16.34
 18,300 16.12 16.53 16.12 0 0 0
26/03/2026
15.84
 4,600 15.75 15.84 15.66 0 0 0
25/03/2026
15.66
 5,700 15.75 15.84 15.48 0 0 0
24/03/2026
15.75
 9,400 15.52 15.75 15.48 0 0 0
23/03/2026
15.48
 18,500 15.84 15.98 15.48 0 0 0
20/03/2026
15.84
 1,700 15.84 15.84 15.66 0 0 0
19/03/2026
15.71
 7,700 15.89 15.93 15.62 0 0 0
18/03/2026
15.93
 8,600 15.84 16.16 14.89 0 0 0
17/03/2026
15.98
 12,900 16.03 16.03 15.98 0 0 0
16/03/2026
16.12
 5,700 16.16 16.16 15.93 0 0 0
13/03/2026
16.16
 4,600 16.12 16.16 15.93 0 0 0
12/03/2026
16.16
 3,300 15.84 16.16 15.75 0 0 0
11/03/2026
15.98
 16,100 15.93 16.03 15.84 0 0 0
10/03/2026
16.03
 6,500 15.98 16.21 15.66 0 0 0
09/03/2026
15.62
 78,600 16.39 16.39 15.62 0 0 0
06/03/2026
16.75
 10,600 16.57 16.84 16.48 0 0 0
05/03/2026
16.66
 8,600 16.71 16.84 16.66 0 0 0
04/03/2026
16.80
 15,200 16.84 16.84 16.57 0 0 0
03/03/2026
16.89
 28,200 16.94 17.16 16.39 0 0 0
02/03/2026
16.94
 12,900 16.80 17.16 16.80 0 0 0
27/02/2026
17.07
 20,400 17.25 17.30 17.07 0 0 0
26/02/2026
17.21
 11,900 17.03 17.21 16.98 0 0 0
25/02/2026
17.07
 7,500 16.94 17.25 16.94 0 0 0
24/02/2026
17.03
 22,700 17.03 17.21 16.84 0 0 0
23/02/2026
17.21
 7,400 17.16 17.25 17.03 0 0 0
20/02/2026
15.34
 0 15.34 15.34 15.34 0 0 0
19/02/2026
15.34
 0 15.34 15.34 15.34 0 0 0
18/02/2026
15.34
 0 15.34 15.34 15.34 0 0 0
17/02/2026
15.34
 0 15.34 15.34 15.34 0 0 0
16/02/2026
15.34
 0 15.34 15.34 15.34 0 0 0
13/02/2026
17.30
 11,700 17.30 17.35 17.25 0 0 0
12/02/2026
17.16
 22,200 17.21 17.30 16.98 0 0 0
11/02/2026
17.16
 12,000 16.94 17.16 16.84 0 0 0
10/02/2026
16.84
 9,700 16.94 16.94 16.57 0 0 0
09/02/2026
16.84
 32,100 16.89 16.98 16.48 0 0 0
06/02/2026
16.89
 32,800 17.21 17.25 16.75 0 0 0
05/02/2026
17.30
 37,500 17.21 17.53 17.12 0 0 0
04/02/2026
17.12
 36,600 17.30 17.66 17.12 0 0 0
03/02/2026
17.48
 63,300 18.26 18.53 17.39 0 0 0
02/02/2026
18.44
 48,700 18.48 18.89 18.16 0 0 0
30/01/2026
18.48
 161,200 17.30 18.48 17.30 0 0 0
29/01/2026
17.30
 31,400 17.30 17.39 17.03 0 0 0
28/01/2026
17.30
 14,700 17.16 17.30 16.94 0 0 0
27/01/2026
16.94
 24,900 17.21 17.25 16.89 0 0 0
26/01/2026
17.30
 23,300 17.44 17.62 17.16 0 0 0
23/01/2026
17.85
 32,800 17.94 18.35 17.21 0 0 0
22/01/2026
17.76
 5,400 17.39 18.03 17.39 0 0 0
21/01/2026
17.39
 69,400 17.57 17.57 16.94 0 0 0
20/01/2026
17.53
 53,000 17.85 17.85 17.30 0 0 0
19/01/2026
16.94
 228,200 15.84 16.94 15.66 0 0 0
16/01/2026
15.84
 4,400 16.16 16.16 15.80 0 0 0
15/01/2026
16.21
 1,500 15.48 16.30 15.48 0 0 0
14/01/2026
15.48
 55,300 15.52 15.71 14.98 0 0 0
13/01/2026
15.71
 45,600 15.71 15.71 15.52 0 0 0
12/01/2026
15.71
 10,200 15.80 15.80 15.43 0 0 0
09/01/2026
15.89
 200 15.89 15.89 15.89 0 0 0
08/01/2026
15.89
 26,300 15.84 15.89 15.84 0 0 0
07/01/2026
15.89
 26,500 16.16 16.16 15.48 0 0 0
06/01/2026
15.98
 2,500 15.98 15.98 15.98 0 0 0
05/01/2026
15.98
 900 15.93 15.98 15.52 0 0 0
02/01/2026
18.48
 161,200 17.30 18.48 17.30 0 0 0
01/01/2026
15.84
 8,300 15.98 15.98 15.84 0 0 0
31/12/2025
15.84
 8,300 15.98 15.98 15.84 0 0 0
30/12/2025
15.98
 1,600 16.03 16.03 15.98 0 0 0
29/12/2025
15.98
 0 15.98 15.98 15.98 0 0 0
26/12/2025
15.98
 2,400 16.21 16.21 15.80 0 0 0
25/12/2025
16.39
 700 16.39 16.39 16.39 0 0 0
24/12/2025
16.94
 9,000 16.21 16.94 16.21 0 0 0
23/12/2025
16.39
 2,900 15.98 16.39 15.98 0 0 0
22/12/2025
16.57
 16,500 15.93 16.57 15.84 0 0 0
19/12/2025
16.12
 5,500 16.57 16.75 16.07 0 0 0
18/12/2025
16.66
 0 16.66 16.66 16.66 0 0 0
17/12/2025
16.66
 6,500 16.03 16.66 16.03 0 0 0
16/12/2025
16.21
 31,400 16.48 16.84 16.21 0 0 0
15/12/2025
16.39
 2,600 16.39 16.39 16.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |