CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.25
-0.25
(-1.43%)
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
(2026-02-23) 		-1.40 -7.41% 281,700 24,400 0.4
17.15
18.90
17.25
2 tháng
(2026-01-19) 		-1.10 -5.91% 1,232,600 -36,800 -0.7
17.15
20.30
17.25
3 tháng
(2025-12-19) 		-0.20 -1.13% 1,452,900 -188,400 -3.3
17
20.30
17.25
6 tháng
(2025-09-22) 		-1.20 -6.42% 2,424,200 -72,000 -1.1
17
20.30
17.25
12 tháng
(2025-03-24) 		2.19 14.27% 4,887,900 -104,958 -1.7
11.49
20.30
17.25
24 tháng
(2024-03-29) 		8.33 90.93% 7,711,300 -186,514 -2.7
8.63
20.30
17.25
36 tháng
(2023-04-04) 		7.03 67.20% 9,215,600 -280,014 -3.5
8.63
20.30
17.25
60 tháng
(2021-04-14) 		4.81 37.90% 26,100,900 318,790 7.8
8.63
20.30
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2017
4.78
 5,110 4.80 4.80 4.72 0 10 -0.0
25/05/2017
4.80
 15,470 4.80 4.80 4.70 9,550 6,570 0.0
24/05/2017
4.80
 22,170 4.70 4.87 4.67 2,000 0 0.0
23/05/2017
4.70
 23,980 4.87 4.87 4.70 0 0 0
22/05/2017
4.87
 25,430 4.91 4.95 4.74 270 0 0.0
19/05/2017
4.91
 26,790 4.82 4.91 4.70 5,180 0 0.1
18/05/2017
4.82
 11,140 4.78 4.82 4.74 0 0 0
17/05/2017
4.78
 30,680 4.72 4.80 4.70 0 0 0
16/05/2017
4.72
 9,620 4.74 4.74 4.65 40 100 -0.0
15/05/2017
4.74
 18,890 4.74 4.74 4.61 40 1,150 -0.0
12/05/2017
4.74
 2,680 4.72 4.78 4.65 80 600 -0.0
11/05/2017
4.72
 26,090 4.74 4.74 4.67 0 0 0
10/05/2017
4.74
 28,220 4.74 4.78 4.65 2,020 0 0.0
09/05/2017
4.74
 14,520 4.70 4.91 4.67 4,910 0 0.1
08/05/2017
4.70
 7,990 4.74 4.74 4.65 10 0 0.0
05/05/2017
4.74
 27,150 4.78 4.78 4.61 0 0 0
04/05/2017
4.78
 18,000 4.82 4.82 4.63 9,170 0 0.1
03/05/2017
4.82
 20,120 4.82 4.91 4.57 3,610 0 0.0
28/04/2017
4.82
 15,360 4.82 4.87 4.72 1,010 0 0.0
27/04/2017
4.82
 10,530 4.74 4.93 4.63 6,660 0 0.1
26/04/2017
4.74
 11,310 4.82 4.82 4.52 960 0 0.0
25/04/2017
4.82
 12,070 4.74 4.91 4.65 4,900 0 0.1
24/04/2017
4.74
 42,930 4.65 4.74 4.44 20 0 0.0
21/04/2017
4.65
 28,220 4.70 4.74 4.57 120 0 0.0
20/04/2017
4.70
 19,550 4.74 4.74 4.57 0 0 0
19/04/2017
4.74
 19,690 4.61 4.74 4.57 2,120 0 0.0
18/04/2017
4.61
 22,550 4.57 4.74 4.52 10 0 0.0
17/04/2017
4.57
 16,110 4.70 4.74 4.57 20 1,200 -0.0
14/04/2017
4.70
 73,570 4.65 4.91 4.59 30 0 0.0
13/04/2017
4.65
 40,550 4.91 4.91 4.65 3,860 280 0.0
12/04/2017
4.91
 56,040 4.82 5.04 4.70 60 8,090 -0.1
11/04/2017
4.82
 46,260 4.78 4.82 4.70 0 20,000 -0.2
10/04/2017
4.78
 44,050 4.70 4.87 4.54 20 20,000 -0.2
07/04/2017
4.70
 16,350 4.72 4.72 4.59 3,520 170 0.0
05/04/2017
4.72
 39,780 4.65 4.87 4.59 1,600 3,250 -0.0
04/04/2017
4.65
 73,240 4.89 4.89 4.65 30 2,500 -0.0
03/04/2017
4.89
 25,940 4.80 4.93 4.70 40 0 0.0
31/03/2017
4.80
 36,770 5.08 5.08 4.78 390 0 0.0
30/03/2017
5.08
 118,630 5.08 5.43 5.08 0 10,000 -0.1
29/03/2017
5.08
 140,420 4.76 5.08 4.93 0 21,500 -0.3
28/03/2017
4.76
 99,340 4.46 4.76 4.46 10 10,190 -0.1
27/03/2017
4.46
 64,760 4.46 4.54 4.46 10 12,600 -0.1
24/03/2017
4.46
 14,310 4.44 4.48 4.37 1,170 0 0.0
23/03/2017
4.44
 8,380 4.44 4.48 4.33 2,040 0 0.0
22/03/2017
4.44
 9,510 4.39 4.61 4.35 2,230 0 0.0
21/03/2017
4.39
 6,970 4.44 4.44 4.35 20 20 0
20/03/2017
4.44
 6,120 4.46 4.46 4.35 910 0 0.0
17/03/2017
4.46
 40,830 4.46 4.46 4.31 24,170 0 0.2
16/03/2017
4.46
 7,740 4.48 4.48 4.35 110 0 0.0
15/03/2017
4.48
 5,440 4.39 4.50 4.35 30 5,380 -0.1
14/03/2017
4.39
 2,970 4.44 4.44 4.29 10 0 0.0
13/03/2017
4.44
 25,830 4.33 4.52 4.31 11,820 0 0.1
10/03/2017
4.33
 34,740 4.48 4.48 4.33 10,000 0 0.1
09/03/2017
4.48
 3,080 4.50 4.52 4.37 0 0 0
08/03/2017
4.50
 9,810 4.50 4.52 4.35 9,580 0 0.1
07/03/2017
4.50
 1,100 4.42 4.50 4.50 940 0 0.0
06/03/2017
4.42
 7,480 4.31 4.52 4.18 1,520 0 0.0
03/03/2017
4.31
 14,230 4.52 4.52 4.31 6,130 0 0.1
02/03/2017
4.52
 6,180 4.52 4.52 4.37 4,440 0 0.0
01/03/2017
4.52
 31,770 4.48 4.54 4.44 19,990 1,000 0.2
28/02/2017
4.48
 18,400 4.52 4.57 4.48 15,200 1,000 0.2
27/02/2017
4.52
 7,740 4.37 4.52 4.33 7,630 1,000 0.1
24/02/2017
4.37
 28,870 4.44 4.57 4.37 5,730 0 0.1
23/02/2017
4.44
 34,330 4.46 4.52 4.39 16,210 1,000 0.2
22/02/2017
4.46
 43,030 4.44 4.48 4.44 23,530 1,000 0.2
21/02/2017
4.44
 41,300 4.52 4.61 4.39 14,410 10,000 0.0
20/02/2017
4.52
 79,230 4.26 4.54 4.22 26,070 23,300 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |