CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |