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)
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
04/05/2016
5.37
 68,060 5.33 5.44 5.25 17,720 0 0.2
29/04/2016
5.33
 29,140 5.29 5.40 5.21 0 0 0
28/04/2016
5.29
 99,180 5.17 5.44 5.21 1,060 0 0.0
27/04/2016
5.17
 49,120 5.17 5.48 5.17 380 0 0.0
26/04/2016
5.17
 119,480 5.25 5.33 5.17 0 0 0
25/04/2016
5.25
 206,520 5.01 5.33 5.09 0 19,000 -0.3
22/04/2016
5.01
 139,160 5.01 5.09 4.97 0 0 0
21/04/2016
5.01
 48,100 4.82 5.01 4.90 0 0 0
20/04/2016
4.82
 111,940 4.70 4.93 4.70 30 0 0.0
19/04/2016
4.70
 85,690 4.66 4.86 4.66 18,890 0 0.2
15/04/2016
4.66
 11,340 4.74 4.78 4.66 6,500 0 0.1
14/04/2016
4.74
 78,610 4.82 4.82 4.66 1,800 31,540 -0.4
13/04/2016
4.82
 37,460 4.74 4.90 4.70 4,830 0 0.1
12/04/2016
4.74
 27,470 4.86 4.93 4.74 2,000 6,930 -0.1
11/04/2016
4.86
 144,050 4.54 4.86 4.66 7,000 0 0.1
08/04/2016
4.54
 34,360 4.46 4.58 4.43 100 0 0.0
07/04/2016
4.46
 10,950 4.50 4.54 4.46 0 0 0
06/04/2016
4.50
 29,410 4.62 4.66 4.46 120 0 0.0
05/04/2016
4.62
 44,720 4.54 4.70 4.43 17,460 0 0.2
04/04/2016
4.54
 36,950 4.43 4.58 4.35 15,590 0 0.2
01/04/2016
4.43
 137,280 4.70 4.70 4.39 28,390 0 0.3
31/03/2016
4.70
 90,650 4.82 4.82 4.54 7,030 0 0.1
30/03/2016
4.82
 42,330 4.70 4.90 4.62 200 0 0.0
29/03/2016
4.70
 113,240 4.74 4.97 4.62 610 1,000 -0.0
28/03/2016
4.74
 250,730 5.05 5.05 4.74 5,000 1,500 0.0
25/03/2016
5.05
 60,840 4.97 5.09 4.86 0 0 0
24/03/2016
4.97
 132,380 5.13 5.25 4.78 3,070 85,000 -1.1
23/03/2016
5.13
 85,450 5.25 5.33 5.09 30 25,000 -0.3
22/03/2016
5.25
 198,310 4.97 5.29 4.93 1,240 50,000 -0.6
21/03/2016
4.97
 60,990 5.05 5.33 4.93 60 0 0.0
18/03/2016
5.05
 91,080 5.21 5.25 5.05 0 10,500 -0.1
17/03/2016
5.21
 119,310 5.21 5.48 5.13 1,030 36,500 -0.5
16/03/2016
5.21
 73,400 5.09 5.25 5.01 1,930 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |