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)
26/12/2016
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
22/09/2016
7.67
 54,950 7.37 7.80 7.41 570 0 0.0
21/09/2016
7.37
 37,430 7.41 7.50 7.32 20 0 0.0
20/09/2016
7.41
 11,400 7.41 7.45 7.41 0 0 0
19/09/2016
7.41
 25,180 7.32 7.71 7.24 90 0 0.0
16/09/2016
7.32
 15,880 7.32 7.41 7.11 2,950 0 0.1
15/09/2016
7.32
 18,290 7.37 7.50 7.28 12,120 0 0.2
14/09/2016
7.37
 67,980 7.32 7.45 7.15 10,020 0 0.2
13/09/2016
7.32
 44,920 7.45 7.45 7.28 18,850 0 0.3
12/09/2016
7.45
 23,050 7.50 7.67 7.32 9,840 0 0.2
09/09/2016
7.50
 21,870 7.62 7.75 7.50 3,680 0 0.1
08/09/2016
7.62
 34,300 7.58 7.62 7.41 3,620 0 0.1
07/09/2016
7.58
 13,060 7.58 7.58 7.41 3,620 0 0.1
06/09/2016
7.58
 33,440 7.54 7.62 7.41 7,210 530 0.1
05/09/2016
7.54
 37,160 7.54 7.67 7.32 30 0 0.0
01/09/2016
7.54
 38,530 7.41 7.62 7.37 6,200 0 0.1
31/08/2016
7.41
 27,870 7.32 7.50 7.28 3,690 0 0.1
30/08/2016
7.32
 37,980 7.28 7.58 7.28 3,630 0 0.1
29/08/2016
7.28
 66,580 7.54 7.54 7.28 3,600 0 0.1
26/08/2016
7.54
 23,040 7.67 7.67 7.50 6,600 0 0.1
25/08/2016
7.67
 50,720 7.67 7.67 7.54 3,600 0 0.1
24/08/2016
7.67
 27,900 7.67 7.71 7.54 3,610 400 0.1
23/08/2016
7.67
 78,360 7.75 7.88 7.58 7,210 0 0.1
22/08/2016
7.75
 43,980 8.06 8.06 7.75 60 0 0.0
19/08/2016
8.06
 63,460 7.88 8.14 7.84 21,780 0 0.4
18/08/2016
7.88
 29,720 8.10 8.10 7.88 8,600 600 0.1
17/08/2016
8.10
 157,980 7.67 8.14 7.37 21,930 0 0.4
16/08/2016
7.67
 39,520 7.58 7.71 7.58 5,130 0 0.1
15/08/2016
7.58
 20,640 7.54 7.62 7.45 3,600 0 0.1
12/08/2016
7.54
 33,200 7.62 7.75 7.32 4,260 0 0.1
11/08/2016
7.62
 26,360 7.54 7.67 7.50 3,600 0 0.1
10/08/2016
7.54
 34,780 7.50 7.58 7.37 3,610 0 0.1
09/08/2016
7.50
 46,640 7.06 7.50 7.19 0 0 0
08/08/2016
7.06
 45,200 6.76 7.19 6.76 11,550 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |