Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2017	5.28	5,530	5.19	5.48	5.24	5,520	0	0.1
13/10/2017	5.19	2,780	5.24	5.24	5.07	20	0	0.0
12/10/2017	5.24	120	5.19	5.33	5.07	30	0	0.0
11/10/2017	5.19	620	5.28	5.28	5.09	220	20	0.0
10/10/2017	5.28	1,580	5.28	5.33	5.09	30	0	0.0
09/10/2017	5.28	6,430	5.24	5.28	5.28	6,410	0	0.1
06/10/2017	5.24	0	5.24	5.24	5.24	0	0	0
05/10/2017	5.24	6,010	5.24	5.28	5.17	0	0	0
04/10/2017	5.24	0	5.24	5.24	5.24	0	0	0
03/10/2017	5.24	5,530	5.28	5.28	5.00	510	0	0.0
02/10/2017	5.28	370	5.31	5.33	5.05	70	0	0.0
29/09/2017	5.31	9,880	5.24	5.31	5.07	9,090	0	0.1
28/09/2017	5.24	350	5.07	5.28	5.05	30	0	0.0
27/09/2017	5.07	19,820	5.33	5.33	5.07	60	17,000	-0.2
26/09/2017	5.33	590	5.38	5.38	5.24	240	10	0.0
25/09/2017	5.38	5,750	5.33	5.67	5.14	2,990	0	0.0
22/09/2017	5.33	5,620	5.24	5.57	5.09	4,720	0	0.1
21/09/2017	5.24	8,470	5.24	5.24	5.09	7,630	8,430	-0.0
20/09/2017	5.24	4,570	5.24	5.24	5.09	120	4,440	-0.0
19/09/2017	5.24	5,810	5.24	5.33	5.07	4,920	0	0.1
18/09/2017	5.24	1,990	5.09	5.33	5.14	1,340	0	0.0
15/09/2017	5.09	10,530	5.24	5.24	5.07	4,420	4,750	-0.0
14/09/2017	5.24	5,000	5.19	5.24	5.09	600	0	0.0
13/09/2017	5.19	7,100	5.19	5.19	5.19	5,000	0	0.1
12/09/2017	5.19	70	5.24	5.24	5.09	20	0	0.0
11/09/2017	5.24	1,020	5.24	5.24	5.12	10	0	0.0
08/09/2017	5.24	13,930	5.24	5.24	5.05	11,620	0	0.1
07/09/2017	5.24	4,630	5.28	5.28	5.14	100	0	0.0
06/09/2017	5.28	6,370	5.24	5.28	5.19	5,240	0	0.1
05/09/2017	5.24	8,470	5.28	5.28	5.19	5,000	0	0.1
01/09/2017	5.28	580	5.28	5.28	5.28	0	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 (2025-12-29)	1.05	5.98%	620,300	-171,600	-3.0	17 19.60 19
2 tháng (2025-12-01)	0.60	3.33%	772,100	-195,500	-3.4	17 19.60 19
3 tháng (2025-10-30)	1.10	6.29%	1,004,300	-76,400	-1.2	17 19.60 19
6 tháng (2025-08-01)	1.60	9.41%	2,309,300	-80,100	-1.3	16.70 19.60 19
12 tháng (2025-02-03)	3.33	21.83%	4,988,600	-119,759	-1.9	11.49 19.60 19
24 tháng (2024-02-15)	9.37	101.51%	6,997,100	-215,214	-2.9	8.63 19.60 19
36 tháng (2023-02-13)	7.47	67.04%	9,225,900	-259,334	-3.1	8.63 19.60 19
60 tháng (2021-02-23)	6.59	54.89%	27,837,800	467,790	10.4	8.63 19.60 19

CTCP Dây và Cáp Điện Taya Việt Nam (tya)

THỐNG KÊ GIAO DỊCH