CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.95
0.35
(2.11%)
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) 		0.25 1.49% 89,200 38,200 0
16.40
17.30
16.60
2 tháng
(2026-06-04) 		-0.35 -1.99% 370,800 54,252 0
16.40
17.44
16.60
3 tháng
(2026-05-05) 		0.38 2.30% 528,800 39,552 0
16.40
17.44
16.60
6 tháng
(2026-02-04) 		-0.12 -0.69% 1,460,000 44,952 0.3
15.48
18.12
16.60
12 tháng
(2025-08-08) 		1.20 7.61% 3,917,400 -31,548 -0.9
15.48
18.48
16.60
24 tháng
(2024-08-13) 		5.72 50.77% 7,889,200 -116,162 -2.3
10.46
18.48
16.60
36 tháng
(2023-08-21) 		8.18 92.64% 9,364,500 -240,362 -3.5
7.86
18.48
16.60
60 tháng
(2021-08-30) 		3.86 29.40% 21,113,000 -343,258 -3.2
7.86
18.48
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2026
15.98
 16,100 15.93 16.03 15.84 5,800 0 0.1
10/03/2026
16.03
 6,500 15.98 16.21 15.66 15,500 5,400 0.2
09/03/2026
15.62
 78,600 16.39 16.39 15.62 15,500 5,400 0.2
06/03/2026
16.75
 10,600 16.57 16.84 16.48 0 1,300 -0.0
05/03/2026
16.66
 8,600 16.71 16.84 16.66 100 0 0.0
04/03/2026
16.80
 15,200 16.84 16.84 16.57 0 1,400 -0.0
03/03/2026
16.89
 28,200 16.94 17.16 16.39 900 0 0.0
02/03/2026
16.94
 12,900 16.80 17.16 16.80 100 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 16.98 100 0 0.0
25/02/2026
17.07
 7,500 16.94 17.25 16.94 700 600 0.0
24/02/2026
17.03
 22,700 17.03 17.21 16.84 400 1,500 -0.0
23/02/2026
17.21
 7,400 17.16 17.25 17.03 0 100 -0.0
13/02/2026
17.30
 11,700 17.30 17.35 17.25 0 1,000 -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 6,500 100 0.1
10/02/2026
16.84
 9,700 16.94 16.94 16.57 1,200 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 17.12 200 0 0.0
04/02/2026
17.12
 36,600 17.30 17.66 17.12 900 13,000 -0.2
03/02/2026
17.48
 63,300 18.26 18.53 17.39 100 0 0.0
02/02/2026
18.44
 48,700 18.48 18.89 18.16 5,200 5,400 -0.0
30/01/2026
18.48
 161,200 17.30 18.48 17.30 2,800 15,600 -0.3
29/01/2026
17.30
 31,400 17.30 17.39 17.03 4,100 10,300 -0.1
28/01/2026
17.30
 14,700 17.16 17.30 16.94 100 2,700 -0.0
27/01/2026
16.94
 24,900 17.21 17.25 16.89 1,000 1,000 0.0
26/01/2026
17.30
 23,300 17.44 17.62 17.16 1,000 0 0.0
23/01/2026
17.85
 32,800 17.94 18.35 17.21 9,000 0 0.2
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 16.94 100 0 0.0
20/01/2026
17.53
 53,000 17.85 17.85 17.30 500 100 0.0
19/01/2026
16.94
 228,200 15.84 16.94 15.66 700 45,400 -0.8
16/01/2026
15.84
 4,400 16.16 16.16 15.80 200 0 0.0
15/01/2026
16.21
 1,500 15.48 16.30 15.48 100 700 -0.0
14/01/2026
15.48
 55,300 15.52 15.71 14.98 900 43,500 -0.7
13/01/2026
15.71
 45,600 15.71 15.71 15.52 0 44,000 -0.8
12/01/2026
15.71
 10,200 15.80 15.80 15.43 0 3,600 -0.1
09/01/2026
15.89
 200 15.89 15.89 15.89 0 200 -0.0
08/01/2026
15.89
 26,300 15.84 15.89 15.84 0 25,700 -0.4
07/01/2026
15.89
 26,500 16.16 16.16 15.48 0 21,000 -0.4
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
31/12/2025
15.84
 8,300 15.98 15.98 15.84 100 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 15.84 300 14,500 -0.2
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 0 100 -0.0
16/12/2025
16.21
 31,400 16.48 16.84 16.21 5,700 3,100 0.0
15/12/2025
16.39
 2,600 16.39 16.39 16.39 0 0 0
12/12/2025
16.39
 13,200 16.39 16.39 16.39 0 9,100 -0.2
11/12/2025
16.39
 6,900 16.48 16.53 16.39 0 5,000 -0.1
10/12/2025
16.39
 3,200 16.39 16.39 16.39 0 0 0
09/12/2025
16.39
 17,500 16.57 16.84 16.39 2,500 100 0.0
08/12/2025
16.39
 9,100 16.30 16.39 16.30 0 3,800 -0.1
05/12/2025
15.93
 2,500 16.30 16.30 15.93 1,400 1,000 0.0
04/12/2025
16.30
 5,300 16.30 16.30 16.30 3,000 0 0.1
03/12/2025
16.30
 3,900 16.07 16.30 16.07 0 0 0
02/12/2025
16.30
 7,000 16.21 16.39 16.16 0 100 -0.0
01/12/2025
16.39
 5,700 16.25 16.39 16.21 0 0 0
28/11/2025
16.39
 0 16.39 16.39 16.39 0 0 0
27/11/2025
16.39
 0 16.39 16.39 16.39 0 0 0
26/11/2025
16.39
 21,900 17.07 17.25 16.39 20,300 1,200 0.4
25/11/2025
17.16
 0 17.16 17.16 17.16 0 0 0
24/11/2025
17.16
 0 17.16 17.16 17.16 0 0 0
21/11/2025
17.16
 8,000 17.03 17.16 17.03 8,000 0 0.2
20/11/2025
17.03
 4,000 16.98 17.03 16.98 4,000 100 0.1
19/11/2025
16.98
 800 17.03 17.03 16.98 500 0 0.0
18/11/2025
17.07
 20,900 16.53 17.16 16.53 19,500 0 0.4
17/11/2025
16.53
 51,300 16.21 17.25 16.21 46,000 0 0.9
14/11/2025
16.16
 15,400 16.03 16.16 16.03 14,500 0 0.3
13/11/2025
16.03
 900 16.03 16.03 15.84 0 0 0
12/11/2025
16.03
 3,700 15.62 16.03 15.62 0 0 0
11/11/2025
16.07
 9,800 15.89 16.07 15.89 100 0 0.0
10/11/2025
15.89
 700 15.57 15.89 15.48 0 0 0
07/11/2025
15.93
 400 15.93 15.93 15.93 0 0 0
06/11/2025
15.84
 1,200 15.89 15.89 15.75 100 0 0.0
05/11/2025
15.89
 6,000 15.89 15.93 15.75 0 0 0
04/11/2025
15.93
 4,800 16.03 16.03 15.75 0 0 0
03/11/2025
16.03
 49,400 16.03 16.12 15.84 8,000 4,900 0.1
31/10/2025
16.03
 22,200 15.93 16.12 15.66 2,000 100 0.0
30/10/2025
15.93
 10,800 15.93 15.93 15.71 2,400 0 0.0
29/10/2025
15.93
 18,400 15.71 16.16 15.71 0 0 0
28/10/2025
16.03
 18,200 16.12 16.12 15.71 0 0 0
27/10/2025
16.03
 165,700 16.62 16.62 16.03 15,000 0 0.3
24/10/2025
17.21
 13,000 16.98 17.30 16.89 4,000 0 0.1
23/10/2025
16.98
 8,800 17.30 17.30 16.84 0 0 0
22/10/2025
17.48
 5,100 16.75 17.57 16.75 400 0 0.0
21/10/2025
17.30
 79,200 17.30 18.12 16.94 0 1,800 -0.0
20/10/2025
16.94
 12,200 18.12 18.12 16.94 0 0 0
17/10/2025
17.80
 23,400 17.76 18.21 17.76 0 4,900 -0.1
16/10/2025
17.76
 27,800 17.30 17.76 17.30 1,900 0 0.0
15/10/2025
17.03
 3,000 16.84 17.03 16.84 0 0 0
14/10/2025
16.89
 10,000 16.94 17.25 16.84 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |