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)
04/05/2018
7.09
 8,180 7.12 7.12 6.86 20 3,010 -0.0
03/05/2018
7.12
 6,130 7.21 7.21 6.86 20 50 -0.0
02/05/2018
7.21
 11,260 7.09 7.24 6.67 4,190 0 0.1
27/04/2018
7.09
 9,310 6.86 7.28 6.52 5,890 0 0.1
26/04/2018
6.86
 39,520 6.74 7.09 6.48 7,100 0 0.1
24/04/2018
6.74
 52,770 7.24 7.24 6.74 7,610 0 0.1
23/04/2018
7.24
 106,160 7.76 7.76 7.24 50 0 0.0
20/04/2018
7.76
 47,580 7.67 7.76 7.62 10 1,200 -0.0
19/04/2018
7.67
 59,970 7.86 7.86 7.62 50 0 0.0
18/04/2018
7.86
 43,410 7.95 8.00 7.81 80 0 0.0
17/04/2018
7.95
 45,210 7.86 8.09 7.62 230 1,440 -0.0
16/04/2018
7.86
 58,740 8.19 8.19 7.71 150 10,000 -0.2
13/04/2018
8.19
 116,770 8.57 8.90 8.19 150 400 -0.0
12/04/2018
8.57
 78,530 8.14 8.69 8.09 160 20,000 -0.4
11/04/2018
8.14
 106,590 7.69 8.19 7.69 10 16,010 -0.3
10/04/2018
7.69
 333,450 7.57 8.09 7.69 2,630 16,890 -0.2
09/04/2018
7.57
 24,190 7.09 7.57 7.57 0 110 -0.0
06/04/2018
7.09
 69,030 6.64 7.09 7.09 0 0 0
05/04/2018
6.64
 45,540 6.21 6.64 6.64 2,260 0 0.0
04/04/2018
6.21
 132,930 5.81 6.21 5.90 25,760 3,980 0.3
03/04/2018
5.81
 11,510 5.86 5.90 5.76 20 6,000 -0.1
02/04/2018
5.86
 4,740 5.88 6.05 5.81 40 1,420 -0.0
30/03/2018
5.88
 7,380 5.76 5.95 5.71 6,780 2,000 0.1
29/03/2018
5.76
 70 5.71 5.78 5.76 60 0 0.0
28/03/2018
5.71
 15,640 5.71 5.74 5.67 60 0 0.0
27/03/2018
5.71
 11,210 5.76 5.76 5.57 200 0 0.0
26/03/2018
5.76
 2,040 5.62 5.81 5.57 40 0 0.0
23/03/2018
5.62
 15,670 5.67 5.78 5.38 10 0 0.0
22/03/2018
5.67
 8,340 5.81 5.81 5.57 10 0 0.0
21/03/2018
5.81
 9,110 5.76 6.09 5.52 2,050 970 0.0
20/03/2018
5.76
 210 5.76 5.76 5.62 210 10 0.0
19/03/2018
5.76
 38,150 5.48 5.86 5.48 9,370 0 0.1
16/03/2018
5.48
 470 5.38 5.48 5.48 470 0 0.0
15/03/2018
5.38
 18,600 5.48 5.52 5.38 8,110 2,000 0.1
14/03/2018
5.48
 440 5.48 5.48 5.48 300 0 0.0
13/03/2018
5.48
 4,950 5.52 5.52 5.31 730 0 0.0
12/03/2018
5.52
 2,380 5.48 5.67 5.43 370 20 0.0
09/03/2018
5.48
 370 5.43 5.48 5.38 320 0 0.0
08/03/2018
5.43
 5,210 5.38 5.43 5.40 4,210 2,000 0.0
07/03/2018
5.38
 2,540 5.38 5.38 5.24 1,030 20 0.0
06/03/2018
5.38
 16,370 5.33 5.43 5.24 7,630 0 0.1
05/03/2018
5.33
 13,230 5.33 5.33 5.28 0 560 -0.0
02/03/2018
5.33
 2,030 5.36 5.36 5.28 30 1,000 -0.0
01/03/2018
5.36
 390 5.33 5.36 5.28 200 0 0.0
28/02/2018
5.33
 18,040 5.36 5.40 5.31 550 0 0.0
27/02/2018
5.36
 7,550 5.40 5.40 5.21 20 0 0.0
26/02/2018
5.40
 12,890 5.33 5.43 5.28 6,140 0 0.1
23/02/2018
5.33
 12,320 5.28 5.33 5.19 1,020 0 0.0
22/02/2018
5.28
 33,830 5.36 5.40 5.24 18,950 10,000 0.1
21/02/2018
5.36
 13,230 5.31 5.45 5.28 1,230 0 0.0
13/02/2018
5.31
 11,930 5.48 5.48 5.24 4,010 0 0.0
12/02/2018
5.48
 2,550 5.38 5.62 5.19 2,150 0 0.0
09/02/2018
5.38
 8,400 5.43 5.43 5.24 820 2,380 -0.0
08/02/2018
5.43
 1,140 5.43 5.59 5.19 640 0 0.0
07/02/2018
5.43
 420 5.43 5.64 5.43 10 0 0.0
06/02/2018
5.43
 6,890 5.43 5.52 5.09 5,840 600 0.1
05/02/2018
5.43
 8,280 5.52 5.52 5.19 3,450 0 0.0
02/02/2018
5.52
 5,410 5.52 5.69 5.33 1,030 2,000 -0.0
01/02/2018
5.52
 5,930 5.52 5.64 5.38 270 620 -0.0
31/01/2018
5.52
 47,630 5.52 5.78 5.52 34,290 200 0.4
30/01/2018
5.52
 89,150 5.38 5.57 5.38 51,960 0 0.6
29/01/2018
5.38
 6,330 5.24 5.57 5.24 30 2,900 -0.0
26/01/2018
5.24
 12,850 5.28 5.33 5.24 20 10,290 -0.1
25/01/2018
5.28
 4,430 5.24 5.33 5.24 100 0 0.0
22/01/2018
5.24
 4,860 5.31 5.31 5.09 20 0 0.0
19/01/2018
5.31
 4,840 5.24 5.38 5.09 3,810 0 0.0
18/01/2018
5.24
 9,890 5.24 5.24 5.07 5,240 0 0.1
17/01/2018
5.24
 3,910 5.24 5.28 5.09 30 0 0.0
16/01/2018
5.24
 1,510 5.28 5.28 5.12 20 0 0.0
15/01/2018
5.28
 30 5.28 5.38 5.24 20 0 0.0
12/01/2018
5.28
 6,230 5.19 5.36 5.24 100 0 0.0
11/01/2018
5.19
 64,100 5.19 5.36 5.19 30 15,770 -0.2
10/01/2018
5.19
 8,920 5.19 5.36 5.19 30 2,600 -0.0
09/01/2018
5.19
 8,540 5.33 5.36 5.09 70 2,500 -0.0
08/01/2018
5.33
 2,120 5.28 5.38 5.19 110 0 0.0
05/01/2018
5.28
 9,310 5.38 5.48 5.14 600 2,700 -0.0
04/01/2018
5.38
 8,400 5.19 5.38 5.14 680 0 0.0
03/01/2018
5.19
 19,640 5.19 5.24 5.14 10 230 -0.0
02/01/2018
5.19
 180 5.24 5.28 5.19 40 0 0.0
29/12/2017
5.24
 6,640 5.19 5.24 5.14 6,040 0 0.1
28/12/2017
5.19
 6,930 5.24 5.24 5.07 570 0 0.0
27/12/2017
5.24
 2,130 5.24 5.24 5.09 20 0 0.0
26/12/2017
5.24
 40 5.24 5.24 5.09 0 0 0
25/12/2017
5.24
 0 5.24 5.24 5.24 0 0 0
22/12/2017
5.24
 7,070 5.24 5.24 5.09 970 0 0.0
21/12/2017
5.24
 50 5.19 5.24 5.24 10 0 0.0
20/12/2017
5.19
 7,450 5.24 5.24 5.14 0 0 0
19/12/2017
5.24
 7,240 5.14 5.24 5.05 20 0 0.0
18/12/2017
5.14
 11,550 5.14 5.14 5.00 20 9,980 -0.1
15/12/2017
5.14
 14,660 5.19 5.28 5.14 0 0 0
14/12/2017
5.19
 9,360 5.14 5.24 4.78 70 0 0.0
13/12/2017
5.14
 18,770 5.19 5.21 4.83 660 15,900 -0.2
12/12/2017
5.19
 3,360 5.19 5.19 5.09 0 0 0
11/12/2017
5.19
 4,190 5.24 5.24 5.05 20 0 0.0
08/12/2017
5.24
 1,050 5.24 5.24 5.14 610 0 0.0
07/12/2017
5.24
 20 5.26 5.26 5.24 0 20 -0.0
06/12/2017
5.26
 7,760 5.28 5.28 5.24 0 0 0
05/12/2017
5.28
 8,300 5.24 5.36 5.14 600 0 0.0
04/12/2017
5.24
 16,900 5.40 5.40 5.24 0 0 0
01/12/2017
5.40
 2,820 5.40 5.40 5.24 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |