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)
09/03/2018
4.99
 370 4.94 4.99 4.90 320 0 0.0
08/03/2018
4.94
 5,210 4.90 4.94 4.92 4,210 2,000 0.0
07/03/2018
4.90
 2,540 4.90 4.90 4.77 1,030 20 0.0
06/03/2018
4.90
 16,370 4.86 4.94 4.77 7,630 0 0.1
05/03/2018
4.86
 13,230 4.86 4.86 4.81 0 560 -0.0
02/03/2018
4.86
 2,030 4.88 4.88 4.81 30 1,000 -0.0
01/03/2018
4.88
 390 4.86 4.88 4.81 200 0 0.0
28/02/2018
4.86
 18,040 4.88 4.92 4.83 550 0 0.0
27/02/2018
4.88
 7,550 4.92 4.92 4.75 20 0 0.0
26/02/2018
4.92
 12,890 4.86 4.94 4.81 6,140 0 0.1
23/02/2018
4.86
 12,320 4.81 4.86 4.73 1,020 0 0.0
22/02/2018
4.81
 33,830 4.88 4.92 4.77 18,950 10,000 0.1
21/02/2018
4.88
 13,230 4.83 4.96 4.81 1,230 0 0.0
13/02/2018
4.83
 11,930 4.99 4.99 4.77 4,010 0 0.0
12/02/2018
4.99
 2,550 4.90 5.12 4.73 2,150 0 0.0
09/02/2018
4.90
 8,400 4.94 4.94 4.77 820 2,380 -0.0
08/02/2018
4.94
 1,140 4.94 5.09 4.73 640 0 0.0
07/02/2018
4.94
 420 4.94 5.14 4.94 10 0 0.0
06/02/2018
4.94
 6,890 4.94 5.03 4.64 5,840 600 0.1
05/02/2018
4.94
 8,280 5.03 5.03 4.73 3,450 0 0.0
02/02/2018
5.03
 5,410 5.03 5.18 4.86 1,030 2,000 -0.0
01/02/2018
5.03
 5,930 5.03 5.14 4.90 270 620 -0.0
31/01/2018
5.03
 47,630 5.03 5.27 5.03 34,290 200 0.4
30/01/2018
5.03
 89,150 4.90 5.07 4.90 51,960 0 0.6
29/01/2018
4.90
 6,330 4.77 5.07 4.77 30 2,900 -0.0
26/01/2018
4.77
 12,850 4.81 4.86 4.77 20 10,290 -0.1
25/01/2018
4.81
 4,430 4.77 4.86 4.77 100 0 0.0
22/01/2018
4.77
 4,860 4.83 4.83 4.64 20 0 0.0
19/01/2018
4.83
 4,840 4.77 4.90 4.64 3,810 0 0.0
18/01/2018
4.77
 9,890 4.77 4.77 4.62 5,240 0 0.1
17/01/2018
4.77
 3,910 4.77 4.81 4.64 30 0 0.0
16/01/2018
4.77
 1,510 4.81 4.81 4.66 20 0 0.0
15/01/2018
4.81
 30 4.81 4.90 4.77 20 0 0.0
12/01/2018
4.81
 6,230 4.73 4.88 4.77 100 0 0.0
11/01/2018
4.73
 64,100 4.73 4.88 4.73 30 15,770 -0.2
10/01/2018
4.73
 8,920 4.73 4.88 4.73 30 2,600 -0.0
09/01/2018
4.73
 8,540 4.86 4.88 4.64 70 2,500 -0.0
08/01/2018
4.86
 2,120 4.81 4.90 4.73 110 0 0.0
05/01/2018
4.81
 9,310 4.90 4.99 4.68 600 2,700 -0.0
04/01/2018
4.90
 8,400 4.73 4.90 4.68 680 0 0.0
03/01/2018
4.73
 19,640 4.73 4.77 4.68 10 230 -0.0
02/01/2018
4.73
 180 4.77 4.81 4.73 40 0 0.0
29/12/2017
4.77
 6,640 4.73 4.77 4.68 6,040 0 0.1
28/12/2017
4.73
 6,930 4.77 4.77 4.62 570 0 0.0
27/12/2017
4.77
 2,130 4.77 4.77 4.64 20 0 0.0
26/12/2017
4.77
 40 4.77 4.77 4.64 0 0 0
25/12/2017
4.77
 0 4.77 4.77 4.77 0 0 0
22/12/2017
4.77
 7,070 4.77 4.77 4.64 970 0 0.0
21/12/2017
4.77
 50 4.73 4.77 4.77 10 0 0.0
20/12/2017
4.73
 7,450 4.77 4.77 4.68 0 0 0
19/12/2017
4.77
 7,240 4.68 4.77 4.60 20 0 0.0
18/12/2017
4.68
 11,550 4.68 4.68 4.55 20 9,980 -0.1
15/12/2017
4.68
 14,660 4.73 4.81 4.68 0 0 0
14/12/2017
4.73
 9,360 4.68 4.77 4.36 70 0 0.0
13/12/2017
4.68
 18,770 4.73 4.75 4.40 660 15,900 -0.2
12/12/2017
4.73
 3,360 4.73 4.73 4.64 0 0 0
11/12/2017
4.73
 4,190 4.77 4.77 4.60 20 0 0.0
08/12/2017
4.77
 1,050 4.77 4.77 4.68 610 0 0.0
07/12/2017
4.77
 20 4.79 4.79 4.77 0 20 -0.0
06/12/2017
4.79
 7,760 4.81 4.81 4.77 0 0 0
05/12/2017
4.81
 8,300 4.77 4.88 4.68 600 0 0.0
04/12/2017
4.77
 16,900 4.92 4.92 4.77 0 0 0
01/12/2017
4.92
 2,820 4.92 4.92 4.77 10 0 0.0
30/11/2017
4.92
 28,450 4.77 5.05 4.64 10,430 0 0.1
29/11/2017
4.77
 35,470 4.77 4.77 4.64 1,150 0 0.0
28/11/2017
4.77
 300 4.77 4.77 4.77 100 200 -0.0
27/11/2017
4.77
 16,270 4.75 4.77 4.64 1,320 2,000 -0.0
24/11/2017
4.75
 13,910 4.77 4.77 4.64 0 6,510 -0.1
23/11/2017
4.77
 7,870 4.77 4.77 4.66 110 0 0.0
22/11/2017
4.77
 15,540 4.81 4.81 4.60 20 0 0.0
21/11/2017
4.81
 13,660 4.66 4.81 4.60 40 0 0.0
20/11/2017
4.66
 10,070 4.86 4.92 4.66 20 1,780 -0.0
17/11/2017
4.86
 150 4.77 4.88 4.68 30 0 0.0
16/11/2017
4.77
 22,080 4.86 4.90 4.73 20 20,570 -0.2
15/11/2017
4.86
 10,770 4.77 4.86 4.77 520 0 0.0
14/11/2017
4.77
 23,220 4.81 4.90 4.64 490 6,920 -0.1
13/11/2017
4.81
 12,900 4.77 4.90 4.73 530 2,470 -0.0
10/11/2017
4.77
 49,360 4.77 4.90 4.64 6,620 14,040 -0.1
09/11/2017
4.77
 15,600 4.90 4.90 4.77 2,010 3,580 -0.0
08/11/2017
4.90
 8,890 4.79 4.90 4.77 7,390 2,660 0.1
07/11/2017
4.79
 7,060 4.94 4.94 4.77 1,710 2,090 -0.0
06/11/2017
4.94
 15,070 4.90 4.99 4.77 1,450 5,640 -0.0
03/11/2017
4.90
 8,590 4.94 4.99 4.77 60 0 0.0
02/11/2017
4.94
 740 4.94 5.07 4.90 30 280 -0.0
01/11/2017
4.94
 18,330 5.12 5.12 4.94 10 0 0.0
31/10/2017
5.12
 14,470 4.90 5.12 4.77 5,950 0 0.1
30/10/2017
4.90
 18,580 4.90 4.94 4.77 40 0 0.0
27/10/2017
4.90
 9,740 4.94 4.94 4.81 3,020 4,210 -0.0
26/10/2017
4.94
 46,660 4.99 5.14 4.86 16,150 16,560 -0.0
25/10/2017
4.99
 22,240 4.99 5.07 4.94 10,060 0 0.1
24/10/2017
4.99
 38,610 4.99 5.03 4.86 10,610 29,190 -0.2
23/10/2017
4.99
 22,600 5.05 5.16 4.73 6,520 9,710 -0.0
20/10/2017
5.05
 4,370 5.07 5.07 4.86 110 0 0.0
19/10/2017
5.07
 15,890 5.12 5.18 4.90 140 2,000 -0.0
18/10/2017
5.12
 51,170 4.86 5.14 4.90 50 12,240 -0.1
17/10/2017
4.86
 38,650 4.81 4.90 4.68 90 11,100 -0.1
16/10/2017
4.81
 5,530 4.73 4.99 4.77 5,520 0 0.1
13/10/2017
4.73
 2,780 4.77 4.77 4.62 20 0 0.0
12/10/2017
4.77
 120 4.73 4.86 4.62 30 0 0.0
11/10/2017
4.73
 620 4.81 4.81 4.64 220 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |