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)
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
05/08/2016
6.76
 52,690 7.02 7.06 6.59 7,500 0 0.1
04/08/2016
7.02
 25,040 7.24 7.32 7.02 1,600 0 0.0
03/08/2016
7.24
 55,680 7.41 7.41 7.19 3,000 0 0.1
02/08/2016
7.41
 97,070 7.84 7.84 7.37 3,040 0 0.1
01/08/2016
7.84
 8,430 7.93 8.01 7.84 3,000 0 0.1
29/07/2016
7.93
 15,940 7.84 7.93 7.75 1,250 0 0.0
28/07/2016
7.84
 104,800 7.84 7.93 7.71 1,360 0 0.0
27/07/2016
7.84
 13,530 7.80 7.93 7.75 520 0 0.0
26/07/2016
7.80
 45,440 7.93 7.97 7.80 20 0 0.0
25/07/2016
7.93
 10,460 7.93 8.06 7.80 50 0 0.0
22/07/2016
7.93
 28,860 8.06 8.10 7.75 10 0 0.0
21/07/2016
8.06
 16,750 8.23 8.36 7.97 10 0 0.0
20/07/2016
8.23
 63,850 7.84 8.36 7.71 40 1,500 -0.0
19/07/2016
7.84
 56,990 7.58 7.93 7.58 30 0 0.0
18/07/2016
7.58
 41,020 7.71 7.93 7.50 50 1,000 -0.0
15/07/2016
7.71
 56,960 8.01 8.01 7.67 8,400 1,000 0.1
14/07/2016
8.01
 26,510 8.01 8.14 7.80 10 0 0.0
13/07/2016
8.01
 67,290 8.06 8.36 7.75 330 6,000 -0.1
12/07/2016
8.06
 72,110 8.18 8.27 7.88 4,340 1,000 0.1
11/07/2016
8.18
 168,450 8.79 8.79 8.18 0 820 -0.0
08/07/2016
8.79
 132,940 8.79 9.00 8.36 10 15,000 -0.3
07/07/2016
8.79
 82,430 8.87 9.09 8.79 400 0 0.0
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/07/2016
8.87
 81,240 8.58 9.18 8.62 0 0 0
05/07/2016
8.58
 128,460 8.11 8.65 8.22 0 9,180 -0.2
04/07/2016
8.11
 115,370 7.71 8.15 7.83 70 30,280 -0.6
01/07/2016
7.71
 91,530 7.44 7.83 7.36 0 6,500 -0.1
30/06/2016
7.44
 84,350 7.52 7.71 7.36 0 0 0
29/06/2016
7.52
 72,170 7.44 7.64 7.36 0 0 0
28/06/2016
7.44
 120,120 7.64 7.64 7.28 0 0 0
27/06/2016
7.64
 24,310 7.56 7.64 7.28 0 1,500 -0.0
24/06/2016
7.56
 132,350 7.28 7.71 6.77 1,090 2,740 -0.0
23/06/2016
7.28
 273,770 6.81 7.28 6.81 2,000 75,380 -1.4
22/06/2016
6.81
 45,940 7.01 7.01 6.81 0 0 0
21/06/2016
7.01
 47,060 6.77 7.01 6.74 10 0 0.0
20/06/2016
6.77
 67,800 6.74 6.85 6.66 6,320 0 0.1
17/06/2016
6.74
 107,210 6.85 6.85 6.66 15,000 0 0.3
16/06/2016
6.85
 35,300 6.89 7.01 6.85 0 0 0
15/06/2016
6.89
 79,340 7.01 7.01 6.85 0 0 0
14/06/2016
7.01
 102,280 6.89 7.17 6.85 0 34,060 -0.6
13/06/2016
6.89
 31,780 6.85 6.97 6.74 70 1,000 -0.0
10/06/2016
6.85
 62,480 6.93 7.05 6.77 0 0 0
09/06/2016
6.93
 75,410 6.85 6.93 6.81 30 0 0.0
08/06/2016
6.85
 51,830 6.74 6.93 6.74 10 0 0.0
07/06/2016
6.74
 63,490 6.85 7.01 6.74 0 1,760 -0.0
06/06/2016
6.85
 92,540 6.58 6.97 6.58 430 1,000 -0.0
03/06/2016
6.58
 137,720 6.42 6.58 6.30 20 1,970 -0.0
02/06/2016
6.42
 62,630 6.62 6.62 6.42 0 0 0
01/06/2016
6.62
 29,180 6.66 6.66 6.46 0 1,270 -0.0
31/05/2016
6.66
 42,620 6.66 6.70 6.54 0 0 0
30/05/2016
6.66
 53,640 6.74 6.77 6.58 0 0 0
27/05/2016
6.74
 77,350 6.58 6.74 6.46 40 0 0.0
26/05/2016
6.58
 101,870 6.66 6.77 6.50 20 0 0.0
25/05/2016
6.66
 40,210 6.66 6.70 6.54 0 0 0
24/05/2016
6.66
 149,290 6.62 6.97 6.54 0 38,580 -0.7
23/05/2016
6.62
 118,550 6.38 6.62 6.27 0 3,990 -0.1
20/05/2016
6.38
 130,920 6.19 6.42 6.03 140 1,350 -0.0
19/05/2016
6.19
 55,990 6.27 6.27 6.07 510 110 0.0
18/05/2016
6.27
 69,160 5.95 6.34 5.95 12,520 2,000 0.2
17/05/2016
5.95
 115,990 6.03 6.07 5.91 17,620 0 0.3
16/05/2016
6.03
 53,640 6.03 6.07 5.95 20 0 0.0
13/05/2016
6.03
 96,470 5.95 6.03 5.91 10,440 1,000 0.1
12/05/2016
5.95
 108,210 5.87 6.19 5.87 10,370 0 0.2
11/05/2016
5.87
 73,410 6.03 6.03 5.87 120 0 0.0
10/05/2016
6.03
 137,740 5.80 6.15 5.76 23,320 0 0.3
09/05/2016
5.80
 248,370 5.60 5.87 5.60 94,760 0 1.4
06/05/2016
5.60
 150,540 5.33 5.68 5.33 10,950 0 0.2
05/05/2016
5.33
 68,820 5.37 5.40 5.29 25,580 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |