Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/11/2017	5.40	28,450	5.24	5.55	5.09	10,430	0	0.1
29/11/2017	5.24	35,470	5.24	5.24	5.09	1,150	0	0.0
28/11/2017	5.24	300	5.24	5.24	5.24	100	200	-0.0
27/11/2017	5.24	16,270	5.21	5.24	5.09	1,320	2,000	-0.0
24/11/2017	5.21	13,910	5.24	5.24	5.09	0	6,510	-0.1
23/11/2017	5.24	7,870	5.24	5.24	5.12	110	0	0.0
22/11/2017	5.24	15,540	5.28	5.28	5.05	20	0	0.0
21/11/2017	5.28	13,660	5.12	5.28	5.05	40	0	0.0
20/11/2017	5.12	10,070	5.33	5.40	5.12	20	1,780	-0.0
17/11/2017	5.33	150	5.24	5.36	5.14	30	0	0.0
16/11/2017	5.24	22,080	5.33	5.38	5.19	20	20,570	-0.2
15/11/2017	5.33	10,770	5.24	5.33	5.24	520	0	0.0
14/11/2017	5.24	23,220	5.28	5.38	5.09	490	6,920	-0.1
13/11/2017	5.28	12,900	5.24	5.38	5.19	530	2,470	-0.0
10/11/2017	5.24	49,360	5.24	5.38	5.09	6,620	14,040	-0.1
09/11/2017	5.24	15,600	5.38	5.38	5.24	2,010	3,580	-0.0
08/11/2017	5.38	8,890	5.26	5.38	5.24	7,390	2,660	0.1
07/11/2017	5.26	7,060	5.43	5.43	5.24	1,710	2,090	-0.0
06/11/2017	5.43	15,070	5.38	5.48	5.24	1,450	5,640	-0.0
03/11/2017	5.38	8,590	5.43	5.48	5.24	60	0	0.0
02/11/2017	5.43	740	5.43	5.57	5.38	30	280	-0.0
01/11/2017	5.43	18,330	5.62	5.62	5.43	10	0	0.0
31/10/2017	5.62	14,470	5.38	5.62	5.24	5,950	0	0.1
30/10/2017	5.38	18,580	5.38	5.43	5.24	40	0	0.0
27/10/2017	5.38	9,740	5.43	5.43	5.28	3,020	4,210	-0.0
26/10/2017	5.43	46,660	5.48	5.64	5.33	16,150	16,560	-0.0
25/10/2017	5.48	22,240	5.48	5.57	5.43	10,060	0	0.1
24/10/2017	5.48	38,610	5.48	5.52	5.33	10,610	29,190	-0.2
23/10/2017	5.48	22,600	5.55	5.67	5.19	6,520	9,710	-0.0
20/10/2017	5.55	4,370	5.57	5.57	5.33	110	0	0.0
19/10/2017	5.57	15,890	5.62	5.69	5.38	140	2,000	-0.0
18/10/2017	5.62	51,170	5.33	5.64	5.38	50	12,240	-0.1
17/10/2017	5.33	38,650	5.28	5.38	5.14	90	11,100	-0.1

Page:
<<
20
21
22
>>

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

CTCP Dây và Cáp Điện Taya Việt Nam (tya)

THỐNG KÊ GIAO DỊCH