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)
20/12/2018
5.50
 2,990 5.47 5.55 5.42 290 0 0.0
19/12/2018
5.47
 8,980 5.47 5.57 5.44 10 0 0.0
18/12/2018
5.47
 2,260 5.47 5.55 5.42 260 0 0.0
17/12/2018
5.47
 9,030 5.50 5.50 5.42 30 0 0.0
14/12/2018
5.50
 8,060 5.47 5.50 5.47 1,010 0 0.0
13/12/2018
5.47
 4,210 5.47 5.50 5.42 10 0 0.0
12/12/2018
5.47
 12,020 5.47 5.47 5.47 0 1,200 -0.0
11/12/2018
5.47
 6,330 5.47 5.63 5.36 10 400 -0.0
10/12/2018
5.47
 1,130 5.39 5.47 5.47 10 0 0.0
07/12/2018
5.39
 2,760 5.68 5.68 5.31 10 0 0.0
06/12/2018
5.68
 1,490 5.39 5.68 5.42 1,490 0 0.0
05/12/2018
5.39
 8,150 5.31 5.42 5.39 10 0 0.0
04/12/2018
5.31
 5,040 5.44 5.44 5.26 20 0 0.0
03/12/2018
5.44
 400 5.47 5.47 5.36 20 0 0.0
30/11/2018
5.47
 9,850 5.39 5.47 5.36 9,850 200 0.1
29/11/2018
5.39
 2,510 5.39 5.39 5.31 0 0 0
28/11/2018
5.39
 3,680 5.42 5.42 5.31 90 0 0.0
27/11/2018
5.42
 0 5.42 5.42 5.42 0 0 0
26/11/2018
5.42
 320 5.39 5.42 5.21 20 0 0.0
23/11/2018
5.39
 120 5.42 5.42 5.26 110 0 0.0
22/11/2018
5.42
 5,990 5.36 5.42 5.21 600 0 0.0
21/11/2018
5.36
 160 5.36 5.36 5.36 0 0 0
20/11/2018
5.36
 330 5.36 5.42 5.26 230 0 0.0
19/11/2018
5.36
 10 5.42 5.42 5.36 0 0 0
16/11/2018
5.42
 180 5.42 5.42 5.31 30 0 0.0
15/11/2018
5.42
 1,400 5.42 5.42 5.23 10 0 0.0
14/11/2018
5.42
 490 5.42 5.42 5.36 0 0 0
13/11/2018
5.42
 470 5.44 5.44 5.34 20 0 0.0
12/11/2018
5.44
 130 5.44 5.55 5.34 30 0 0.0
09/11/2018
5.44
 80 5.47 5.55 5.34 50 0 0.0
08/11/2018
5.47
 5,180 5.47 5.47 5.31 350 0 0.0
07/11/2018
5.47
 3,500 5.47 5.47 5.47 0 0 0
06/11/2018
5.47
 2,640 5.50 5.60 5.36 1,610 0 0.0
05/11/2018
5.50
 6,110 5.60 5.60 5.26 780 0 0.0
02/11/2018
5.60
 17,150 5.63 5.63 5.29 260 0 0.0
01/11/2018
5.63
 2,620 5.68 5.68 5.42 420 0 0.0
31/10/2018
5.68
 11,640 5.47 5.73 5.34 10,240 990 0.1
30/10/2018
5.47
 100 5.47 5.47 5.47 0 0 0
29/10/2018
5.47
 10,010 5.47 5.47 5.21 8,490 10 0.1
26/10/2018
5.47
 1,950 5.34 5.47 5.31 50 0 0.0
25/10/2018
5.34
 8,290 5.34 5.34 5.26 410 0 0.0
24/10/2018
5.34
 6,450 5.57 5.57 5.31 810 0 0.0
23/10/2018
5.57
 3,340 5.60 5.60 5.47 490 0 0.0
22/10/2018
5.60
 3,860 5.50 5.63 5.57 1,860 0 0.0
19/10/2018
5.50
 14,460 5.68 5.68 5.42 3,600 120 0.0
18/10/2018
5.68
 1,640 5.65 5.68 5.52 20 50 -0.0
17/10/2018
5.65
 13,860 5.47 5.73 5.52 3,960 0 0.0
16/10/2018
5.47
 29,810 5.52 5.63 5.21 1,500 310 0.0
15/10/2018
5.52
 5,010 5.52 5.52 5.42 10 10 0
12/10/2018
5.52
 1,190 5.57 5.57 5.42 630 20 0.0
11/10/2018
5.57
 5,400 5.63 5.63 5.42 3,290 60 0.0
10/10/2018
5.63
 19,750 5.57 5.63 5.52 0 380 -0.0
09/10/2018
5.57
 10,390 5.42 5.73 5.36 4,310 420 0.0
08/10/2018
5.42
 15,540 5.39 5.42 5.34 30 0 0.0
05/10/2018
5.39
 3,250 5.42 5.42 5.36 10 0 0.0
04/10/2018
5.42
 430 5.42 5.44 5.36 10 0 0.0
03/10/2018
5.42
 4,330 5.42 5.42 5.36 0 570 -0.0
02/10/2018
5.42
 28,590 5.44 5.44 5.31 7,720 24,500 -0.2
01/10/2018
5.44
 5,880 5.34 5.47 5.42 30 10 0.0
28/09/2018
5.34
 9,330 5.36 5.42 5.34 470 4,710 -0.0
27/09/2018
5.36
 33,470 5.36 5.39 5.31 6,320 14,300 -0.1
26/09/2018
5.36
 5,250 5.42 5.42 5.36 3,880 2,500 0.0
25/09/2018
5.42
 4,600 5.42 5.42 5.36 0 0 0
24/09/2018
5.42
 1,020 5.42 5.42 5.34 20 500 -0.0
21/09/2018
5.42
 4,540 5.42 5.42 5.34 120 1,600 -0.0
20/09/2018
5.42
 7,890 5.36 5.42 5.31 320 2,300 -0.0
19/09/2018
5.36
 1,420 5.42 5.42 5.36 0 370 -0.0
18/09/2018
5.42
 7,330 5.42 5.42 5.31 130 2,150 -0.0
17/09/2018
5.42
 6,120 5.44 5.44 5.31 420 110 0.0
14/09/2018
5.44
 2,550 5.47 5.50 5.36 420 700 -0.0
13/09/2018
5.47
 4,700 5.44 5.47 5.31 20 1,100 -0.0
12/09/2018
5.44
 16,880 5.34 5.47 5.34 540 10 0.0
11/09/2018
5.34
 8,290 5.39 5.39 5.34 0 750 -0.0
10/09/2018
5.39
 7,750 5.44 5.44 5.36 7,690 200 0.1
07/09/2018
5.44
 3,500 5.39 5.47 5.34 1,200 0 0.0
06/09/2018
5.39
 5,140 5.36 5.42 5.26 210 0 0.0
05/09/2018
5.36
 22,550 5.34 5.52 5.05 8,740 0 0.1
04/09/2018
5.34
 45,820 5.47 5.47 5.31 700 0 0.0
31/08/2018
5.47
 14,480 5.47 5.50 5.39 70 0 0.0
30/08/2018
5.47
 9,410 5.47 5.55 5.42 20 0 0.0
29/08/2018
5.47
 7,520 5.47 5.52 5.42 10 0 0.0
28/08/2018
5.47
 2,940 5.52 5.52 5.47 1,810 0 0.0
27/08/2018
5.52
 12,610 5.47 5.57 5.52 10,010 0 0.1
24/08/2018
5.47
 10,310 5.42 5.50 5.47 10,000 0 0.1
23/08/2018
5.42
 8,440 5.47 5.52 5.36 0 0 0
22/08/2018
5.47
 12,570 5.60 5.63 5.47 3,000 0 0.0
21/08/2018
5.60
 4,120 5.65 5.65 5.36 20 0 0.0
20/08/2018
5.65
 3,080 5.63 5.65 5.47 50 0 0.0
17/08/2018
5.63
 1,050 5.57 5.65 5.63 0 0 0
16/08/2018
5.57
 2,640 5.63 5.63 5.57 1,000 0 0.0
15/08/2018
5.63
 31,520 5.65 5.65 5.63 25,490 0 0.3
14/08/2018
5.65
 16,310 5.68 5.73 5.63 15,520 0 0.2
13/08/2018
5.68
 18,220 5.57 5.70 5.57 1,010 0 0.0
10/08/2018
5.57
 20,680 5.52 5.60 5.52 20,340 17,300 0.0
09/08/2018
5.52
 19,600 5.50 5.55 5.50 10,030 9,500 0.0
08/08/2018
5.50
 5,460 5.44 5.60 5.44 4,680 200 0.0
07/08/2018
5.44
 8,420 5.44 5.47 5.42 5,610 0 0.1
06/08/2018
5.44
 14,550 5.36 5.47 5.39 7,360 0 0.1
03/08/2018
5.36
 18,310 5.31 5.39 5.31 9,900 0 0.1
02/08/2018
5.31
 47,530 5.26 5.44 5.21 3,020 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |