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)
22/05/2017
4.43
 25,430 4.47 4.51 4.31 270 0 0.0
19/05/2017
4.47
 26,790 4.39 4.47 4.28 5,180 0 0.1
18/05/2017
4.39
 11,140 4.35 4.39 4.31 0 0 0
17/05/2017
4.35
 30,680 4.29 4.37 4.28 0 0 0
16/05/2017
4.29
 9,620 4.31 4.31 4.24 40 100 -0.0
15/05/2017
4.31
 18,890 4.31 4.31 4.20 40 1,150 -0.0
12/05/2017
4.31
 2,680 4.29 4.35 4.24 80 600 -0.0
11/05/2017
4.29
 26,090 4.31 4.31 4.26 0 0 0
10/05/2017
4.31
 28,220 4.31 4.35 4.24 2,020 0 0.0
09/05/2017
4.31
 14,520 4.28 4.47 4.26 4,910 0 0.1
08/05/2017
4.28
 7,990 4.31 4.31 4.24 10 0 0.0
05/05/2017
4.31
 27,150 4.35 4.35 4.20 0 0 0
04/05/2017
4.35
 18,000 4.39 4.39 4.22 9,170 0 0.1
03/05/2017
4.39
 20,120 4.39 4.47 4.16 3,610 0 0.0
28/04/2017
4.39
 15,360 4.39 4.43 4.29 1,010 0 0.0
27/04/2017
4.39
 10,530 4.31 4.49 4.22 6,660 0 0.1
26/04/2017
4.31
 11,310 4.39 4.39 4.12 960 0 0.0
25/04/2017
4.39
 12,070 4.31 4.47 4.24 4,900 0 0.1
24/04/2017
4.31
 42,930 4.24 4.31 4.04 20 0 0.0
21/04/2017
4.24
 28,220 4.28 4.31 4.16 120 0 0.0
20/04/2017
4.28
 19,550 4.31 4.31 4.16 0 0 0
19/04/2017
4.31
 19,690 4.20 4.31 4.16 2,120 0 0.0
18/04/2017
4.20
 22,550 4.16 4.31 4.12 10 0 0.0
17/04/2017
4.16
 16,110 4.28 4.31 4.16 20 1,200 -0.0
14/04/2017
4.28
 73,570 4.24 4.47 4.18 30 0 0.0
13/04/2017
4.24
 40,550 4.47 4.47 4.24 3,860 280 0.0
12/04/2017
4.47
 56,040 4.39 4.59 4.28 60 8,090 -0.1
11/04/2017
4.39
 46,260 4.35 4.39 4.28 0 20,000 -0.2
10/04/2017
4.35
 44,050 4.28 4.43 4.14 20 20,000 -0.2
07/04/2017
4.28
 16,350 4.29 4.29 4.18 3,520 170 0.0
05/04/2017
4.29
 39,780 4.24 4.43 4.18 1,600 3,250 -0.0
04/04/2017
4.24
 73,240 4.45 4.45 4.24 30 2,500 -0.0
03/04/2017
4.45
 25,940 4.37 4.49 4.28 40 0 0.0
31/03/2017
4.37
 36,770 4.63 4.63 4.35 390 0 0.0
30/03/2017
4.63
 118,630 4.63 4.94 4.63 0 10,000 -0.1
29/03/2017
4.63
 140,420 4.33 4.63 4.49 0 21,500 -0.3
28/03/2017
4.33
 99,340 4.06 4.33 4.06 10 10,190 -0.1
27/03/2017
4.06
 64,760 4.06 4.14 4.06 10 12,600 -0.1
24/03/2017
4.06
 14,310 4.04 4.08 3.98 1,170 0 0.0
23/03/2017
4.04
 8,380 4.04 4.08 3.94 2,040 0 0.0
22/03/2017
4.04
 9,510 4.00 4.20 3.96 2,230 0 0.0
21/03/2017
4.00
 6,970 4.04 4.04 3.96 20 20 0
20/03/2017
4.04
 6,120 4.06 4.06 3.96 910 0 0.0
17/03/2017
4.06
 40,830 4.06 4.06 3.92 24,170 0 0.2
16/03/2017
4.06
 7,740 4.08 4.08 3.96 110 0 0.0
15/03/2017
4.08
 5,440 4.00 4.10 3.96 30 5,380 -0.1
14/03/2017
4.00
 2,970 4.04 4.04 3.90 10 0 0.0
13/03/2017
4.04
 25,830 3.94 4.12 3.92 11,820 0 0.1
10/03/2017
3.94
 34,740 4.08 4.08 3.94 10,000 0 0.1
09/03/2017
4.08
 3,080 4.10 4.12 3.98 0 0 0
08/03/2017
4.10
 9,810 4.10 4.12 3.96 9,580 0 0.1
07/03/2017
4.10
 1,100 4.02 4.10 4.10 940 0 0.0
06/03/2017
4.02
 7,480 3.92 4.12 3.80 1,520 0 0.0
03/03/2017
3.92
 14,230 4.12 4.12 3.92 6,130 0 0.1
02/03/2017
4.12
 6,180 4.12 4.12 3.98 4,440 0 0.0
01/03/2017
4.12
 31,770 4.08 4.14 4.04 19,990 1,000 0.2
28/02/2017
4.08
 18,400 4.12 4.16 4.08 15,200 1,000 0.2
27/02/2017
4.12
 7,740 3.98 4.12 3.94 7,630 1,000 0.1
24/02/2017
3.98
 28,870 4.04 4.16 3.98 5,730 0 0.1
23/02/2017
4.04
 34,330 4.06 4.12 4.00 16,210 1,000 0.2
22/02/2017
4.06
 43,030 4.04 4.08 4.04 23,530 1,000 0.2
21/02/2017
4.04
 41,300 4.12 4.20 4.00 14,410 10,000 0.0
20/02/2017
4.12
 79,230 3.88 4.14 3.84 26,070 23,300 0.0
17/02/2017
3.88
 116,940 4.04 4.04 3.84 10,000 45,270 -0.4
16/02/2017
4.04
 26,830 4.12 4.12 4.04 1,000 0 0.0
15/02/2017
4.12
 16,640 4.18 4.18 4.08 0 10 -0.0
14/02/2017
4.18
 29,590 4.20 4.28 4.08 30 0 0.0
13/02/2017
4.20
 2,380 4.16 4.28 4.04 20 0 0.0
10/02/2017
4.16
 60,720 4.16 4.28 4.06 10 0 0.0
09/02/2017
4.16
 8,320 4.26 4.26 4.16 5,500 0 0.1
08/02/2017
4.26
 7,010 4.26 4.26 4.12 10 0 0.0
07/02/2017
4.26
 25,590 4.12 4.35 4.12 5,790 0 0.1
06/02/2017
4.12
 20,050 4.24 4.24 4.08 90 3,000 -0.0
03/02/2017
4.24
 68,120 4.16 4.24 4.08 6,320 29,000 -0.2
02/02/2017
4.16
 18,780 4.28 4.39 4.16 1,710 2,000 -0.0
25/01/2017
4.28
 67,810 4.06 4.28 3.96 30 0 0.0
24/01/2017
4.06
 40,560 4.00 4.18 3.96 10,640 0 0.1
23/01/2017
4.00
 56,340 4.08 4.08 3.85 30,000 10 0.3
20/01/2017
4.08
 17,830 4.14 4.20 3.88 2,010 0 0.0
19/01/2017
4.14
 340,780 4.28 4.28 3.98 15,010 0 0.2
18/01/2017
4.28
 43,980 4.57 4.59 4.28 270 0 0.0
17/01/2017
4.57
 53,560 4.61 4.63 4.51 8,220 0 0.1
16/01/2017
4.61
 15,990 4.79 4.79 4.55 20 0 0.0
13/01/2017
4.79
 70,850 4.79 4.94 4.63 11,830 0 0.1
12/01/2017
4.79
 211,140 4.53 4.84 4.59 2,000 0 0.0
11/01/2017
4.53
 84,650 4.24 4.53 4.24 2,020 0 0.0
10/01/2017
4.24
 94,930 4.16 4.26 4.08 10,170 0 0.1
09/01/2017
4.16
 24,530 4.12 4.29 4.12 8,880 0 0.1
06/01/2017
4.12
 35,840 4.08 4.16 4.08 700 0 0.0
05/01/2017
4.08
 31,300 4.08 4.12 4.02 30 2,500 -0.0
04/01/2017
4.08
 20,810 4.10 4.16 4.04 0 0 0
03/01/2017
4.10
 27,610 4.16 4.28 4.08 790 0 0.0
30/12/2016
4.16
 18,370 4.14 4.24 4.14 9,190 0 0.1
29/12/2016
4.14
 25,930 4.24 4.28 4.14 10,100 0 0.1
28/12/2016
4.24
 2,400 4.24 4.24 4.12 10 0 0.0
27/12/2016
4.24
 14,660 4.08 4.24 4.08 50 0 0.0
26/12/2016
4.08
 29,190 4.24 4.31 4.08 9,130 1,800 0.1
23/12/2016
4.24
 57,500 4.31 4.39 4.16 33,010 0 0.4
22/12/2016
4.31
 57,940 4.31 4.51 4.28 13,640 0 0.2
21/12/2016
4.31
 31,010 4.24 4.51 4.12 8,340 20 0.1

Chính sách bảo mật | Điều khoản sử dụng |