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)
17/02/2017
4.26
 116,940 4.44 4.44 4.22 10,000 45,270 -0.4
16/02/2017
4.44
 26,830 4.52 4.52 4.44 1,000 0 0.0
15/02/2017
4.52
 16,640 4.59 4.59 4.48 0 10 -0.0
14/02/2017
4.59
 29,590 4.61 4.70 4.48 30 0 0.0
13/02/2017
4.61
 2,380 4.57 4.70 4.44 20 0 0.0
10/02/2017
4.57
 60,720 4.57 4.70 4.46 10 0 0.0
09/02/2017
4.57
 8,320 4.67 4.67 4.57 5,500 0 0.1
08/02/2017
4.67
 7,010 4.67 4.67 4.52 10 0 0.0
07/02/2017
4.67
 25,590 4.52 4.78 4.52 5,790 0 0.1
06/02/2017
4.52
 20,050 4.65 4.65 4.48 90 3,000 -0.0
03/02/2017
4.65
 68,120 4.57 4.65 4.48 6,320 29,000 -0.2
02/02/2017
4.57
 18,780 4.70 4.82 4.57 1,710 2,000 -0.0
25/01/2017
4.70
 67,810 4.46 4.70 4.35 30 0 0.0
24/01/2017
4.46
 40,560 4.39 4.59 4.35 10,640 0 0.1
23/01/2017
4.39
 56,340 4.48 4.48 4.23 30,000 10 0.3
20/01/2017
4.48
 17,830 4.54 4.61 4.26 2,010 0 0.0
19/01/2017
4.54
 340,780 4.70 4.70 4.37 15,010 0 0.2
18/01/2017
4.70
 43,980 5.02 5.04 4.70 270 0 0.0
17/01/2017
5.02
 53,560 5.06 5.08 4.95 8,220 0 0.1
16/01/2017
5.06
 15,990 5.26 5.26 5.00 20 0 0.0
13/01/2017
5.26
 70,850 5.26 5.43 5.08 11,830 0 0.1
12/01/2017
5.26
 211,140 4.98 5.32 5.04 2,000 0 0.0
11/01/2017
4.98
 84,650 4.65 4.98 4.65 2,020 0 0.0
10/01/2017
4.65
 94,930 4.57 4.67 4.48 10,170 0 0.1
09/01/2017
4.57
 24,530 4.52 4.72 4.52 8,880 0 0.1
06/01/2017
4.52
 35,840 4.48 4.57 4.48 700 0 0.0
05/01/2017
4.48
 31,300 4.48 4.52 4.42 30 2,500 -0.0
04/01/2017
4.48
 20,810 4.50 4.57 4.44 0 0 0
03/01/2017
4.50
 27,610 4.57 4.70 4.48 790 0 0.0
30/12/2016
4.57
 18,370 4.54 4.65 4.54 9,190 0 0.1
29/12/2016
4.54
 25,930 4.65 4.70 4.54 10,100 0 0.1
28/12/2016
4.65
 2,400 4.65 4.65 4.52 10 0 0.0
27/12/2016
4.65
 14,660 4.48 4.65 4.48 50 0 0.0
26/12/2016
4.48
 29,190 4.65 4.74 4.48 9,130 1,800 0.1
23/12/2016
4.65
 57,500 4.74 4.82 4.57 33,010 0 0.4
22/12/2016
4.74
 57,940 4.74 4.95 4.70 13,640 0 0.2
21/12/2016
4.74
 31,010 4.65 4.95 4.52 8,340 20 0.1
20/12/2016
4.65
 84,830 5.00 5.00 4.65 1,050 0 0.0
19/12/2016
5.00
 48,940 5.00 5.13 4.87 1,810 0 0.0
16/12/2016
5.00
 35,990 5.15 5.38 5.00 420 0 0.0
15/12/2016
5.15
 100,970 4.82 5.15 4.91 10 0 0.0
14/12/2016
4.82
 250,970 4.52 4.82 4.26 29,490 0 0.3
13/12/2016
4.52
 177,620 4.85 5.04 4.52 34,650 0 0.4
12/12/2016
4.85
 131,090 5.19 5.19 4.85 20 0 0.0
09/12/2016
5.19
 26,290 5.51 5.60 5.19 5,010 0 0.1
08/12/2016
5.51
 10,430 5.73 5.77 5.51 0 0 0
07/12/2016
5.73
 3,580 5.60 5.82 5.51 810 0 0.0
06/12/2016
5.60
 17,350 5.77 5.92 5.51 50 0 0.0
05/12/2016
5.77
 8,810 5.73 5.94 5.56 1,560 0 0.0
02/12/2016
5.73
 3,470 5.73 5.82 5.43 1,330 0 0.0
01/12/2016
5.73
 46,240 5.99 5.99 5.58 6,740 0 0.1
30/11/2016
5.99
 31,650 5.64 5.99 5.56 20,980 780 0.3
29/11/2016
5.64
 72,960 5.66 5.99 5.60 37,960 20 0.5
28/11/2016
5.66
 50,160 6.07 6.42 5.66 120 0 0.0
25/11/2016
6.07
 14,100 6.44 6.44 6.07 10 0 0.0
24/11/2016
6.44
 2,170 6.38 6.55 6.29 100 0 0.0
23/11/2016
6.38
 7,400 6.55 6.55 6.38 980 0 0.0
22/11/2016
6.55
 27,850 6.38 6.55 6.22 3,850 0 0.1
21/11/2016
6.38
 11,290 6.29 6.72 6.16 40 0 0.0
18/11/2016
6.29
 20,710 6.38 6.38 6.20 10 0 0.0
17/11/2016
6.38
 7,340 6.40 6.44 6.18 2,380 0 0.0
16/11/2016
6.40
 28,150 6.46 6.46 6.12 0 0 0
15/11/2016
6.46
 6,270 6.50 6.59 6.33 1,200 0 0.0
14/11/2016
6.50
 3,610 6.59 6.59 6.42 610 0 0.0
11/11/2016
6.59
 8,120 6.68 6.68 6.38 850 2,000 -0.0
10/11/2016
6.68
 13,680 6.33 6.68 6.33 10 0 0.0
09/11/2016
6.33
 40,320 6.50 6.66 6.05 50 0 0.0
08/11/2016
6.50
 14,460 6.57 6.59 6.50 0 110 -0.0
07/11/2016
6.57
 4,760 6.68 6.81 6.50 20 0 0.0
04/11/2016
6.68
 8,300 6.53 6.68 6.50 5,580 0 0.1
03/11/2016
6.53
 54,040 6.50 6.68 6.46 45,140 500 0.7
02/11/2016
6.50
 34,440 6.76 6.81 6.50 10 0 0.0
01/11/2016
6.76
 30,850 6.94 6.94 6.72 380 9,500 -0.1
31/10/2016
6.94
 5,800 6.98 7.15 6.76 10 0 0.0
28/10/2016
6.98
 11,100 6.89 7.09 6.76 5,070 0 0.1
27/10/2016
6.89
 37,670 7.02 7.19 6.76 40 0 0.0
26/10/2016
7.02
 14,680 7.06 7.11 6.89 6,800 1,150 0.1
25/10/2016
7.06
 26,630 6.87 7.06 6.81 510 0 0.0
24/10/2016
6.87
 73,660 7.11 7.11 6.87 0 0 0
21/10/2016
7.11
 55,890 7.41 7.41 7.11 30 0 0.0
20/10/2016
7.41
 13,820 7.45 7.71 7.34 3,020 0 0.1
19/10/2016
7.45
 91,240 7.45 7.58 7.28 0 0 0
18/10/2016
7.45
 132,440 7.58 7.58 7.24 20 0 0.0
17/10/2016
7.58
 45,690 7.67 7.93 7.47 40 0 0.0
14/10/2016
7.67
 23,920 7.62 7.75 7.58 10 0 0.0
13/10/2016
7.62
 34,470 7.75 7.80 7.54 60 0 0.0
12/10/2016
7.75
 73,340 8.14 8.14 7.67 4,170 0 0.1
11/10/2016
8.14
 44,340 8.18 8.18 7.62 140 0 0.0
10/10/2016
8.18
 31,900 8.31 8.53 7.97 10 0 0.0
07/10/2016
8.31
 114,560 7.97 8.40 7.97 0 0 0
06/10/2016
7.97
 34,430 8.03 8.10 7.90 20 0 0.0
05/10/2016
8.03
 46,410 8.10 8.18 8.03 0 0 0
04/10/2016
8.10
 100,780 8.10 8.36 8.01 0 0 0
03/10/2016
8.10
 123,870 7.97 8.18 7.97 1,000 10 0.0
30/09/2016
7.97
 130,690 7.62 8.10 7.58 0 0 0
29/09/2016
7.62
 10,700 7.62 7.71 7.54 0 0 0
28/09/2016
7.62
 31,180 7.54 7.67 7.32 230 0 0.0
27/09/2016
7.54
 16,040 7.54 7.65 7.45 350 0 0.0
26/09/2016
7.54
 25,450 7.71 7.80 7.45 30 0 0.0
23/09/2016
7.71
 17,090 7.67 7.88 7.71 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |