Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-04-06)	0.70	3.98%	350,200	-2,700	0	17.60 19.90 18.25
2 tháng (2026-03-06)	-0.10	-0.54%	601,800	12,000	0.4	17 19.90 18.25
3 tháng (2026-02-04)	-0.50	-2.66%	931,200	5,400	0.3	17 19.90 18.25
6 tháng (2025-11-06)	0.90	5.17%	2,161,600	-100,100	-1.4	17 20.30 18.25
12 tháng (2025-05-12)	4.03	28.20%	4,671,400	-132,700	-1.9	14.04 20.30 18.25
24 tháng (2024-05-15)	8.75	91.55%	8,082,500	-179,914	-2.6	9.41 20.30 18.25
36 tháng (2023-05-22)	8.32	83.42%	9,448,600	-299,914	-3.8	8.63 20.30 18.25
60 tháng (2021-05-31)	5.12	38.81%	23,874,300	-47,210	1.8	8.63 20.30 18.25

CTCP Dây và Cáp Điện Taya Việt Nam (tya)

THỐNG KÊ GIAO DỊCH