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)
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
31/08/2017
5.28
 2,050 5.19 5.33 5.28 2,040 0 0.0
30/08/2017
5.19
 8,240 5.33 5.62 5.19 5,970 0 0.1
29/08/2017
5.33
 1,520 5.38 5.38 5.07 350 0 0.0
28/08/2017
5.38
 0 5.38 5.38 5.38 0 0 0
25/08/2017
5.38
 1,190 5.38 5.38 5.24 1,180 0 0.0
24/08/2017
5.38
 550 5.38 5.38 5.09 30 0 0.0
23/08/2017
5.38
 3,910 5.38 5.38 5.19 540 60 0.0
22/08/2017
5.38
 70 5.38 5.38 5.24 30 0 0.0
21/08/2017
5.38
 320 5.48 5.48 5.28 200 0 0.0
18/08/2017
5.48
 36,770 5.33 5.48 5.24 36,720 0 0.4
17/08/2017
5.33
 27,320 5.24 5.43 5.09 13,230 0 0.1
16/08/2017
5.24
 20,010 5.48 5.48 5.24 9,730 1,150 0.1
15/08/2017
5.48
 14,910 5.48 5.71 5.24 1,630 13,260 -0.1
14/08/2017
5.48
 21,120 5.48 5.48 5.24 14,760 0 0.2
11/08/2017
5.48
 28,470 5.33 5.69 5.19 18,880 0 0.2
10/08/2017
5.33
 20,440 5.50 5.57 5.33 16,540 0 0.2
09/08/2017
5.50
 17,640 5.43 5.78 5.28 12,580 40 0.1
08/08/2017
5.43
 48,690 5.48 5.52 5.28 35,520 16,010 0.2
07/08/2017
5.48
 39,610 5.52 5.52 5.24 36,120 0 0.4
04/08/2017
5.52
 2,000 5.48 5.52 5.48 2,000 0 0.0
03/08/2017
5.48
 38,240 5.43 5.52 5.33 29,550 40 0.3
02/08/2017
5.43
 120,290 5.28 5.48 5.31 40,480 22,810 0.2
01/08/2017
5.28
 38,920 5.17 5.28 5.17 27,470 0 0.3
31/07/2017
5.17
 38,280 5.17 5.24 5.05 35,980 0 0.4
28/07/2017
5.17
 59,570 4.98 5.17 4.81 33,670 710 0.3
27/07/2017
4.98
 38,280 5.00 5.00 4.81 14,310 0 0.1
26/07/2017
5.00
 16,880 5.09 5.09 4.86 4,990 0 0.1
25/07/2017
5.09
 91,430 5.14 5.19 4.78 31,370 0 0.3
24/07/2017
5.14
 49,760 5.14 5.33 4.78 20,320 0 0.2
21/07/2017
5.14
 68,130 4.88 5.21 4.90 20,330 0 0.2
20/07/2017
4.88
 3,820 4.88 4.90 4.76 720 0 0.0
19/07/2017
4.88
 4,080 4.81 4.93 4.76 50 0 0.0
18/07/2017
4.81
 6,970 4.86 4.98 4.76 110 0 0.0
17/07/2017
4.86
 2,960 4.95 4.95 4.81 0 0 0
14/07/2017
4.95
 18,850 4.76 4.95 4.83 10,220 0 0.1
13/07/2017
4.76
 8,510 4.81 4.93 4.76 40 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |