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)
20/12/2016
4.24
 84,830 4.55 4.55 4.24 1,050 0 0.0
19/12/2016
4.55
 48,940 4.55 4.67 4.43 1,810 0 0.0
16/12/2016
4.55
 35,990 4.69 4.90 4.55 420 0 0.0
15/12/2016
4.69
 100,970 4.39 4.69 4.47 10 0 0.0
14/12/2016
4.39
 250,970 4.12 4.39 3.88 29,490 0 0.3
13/12/2016
4.12
 177,620 4.41 4.59 4.12 34,650 0 0.4
12/12/2016
4.41
 131,090 4.73 4.73 4.41 20 0 0.0
09/12/2016
4.73
 26,290 5.02 5.10 4.73 5,010 0 0.1
08/12/2016
5.02
 10,430 5.22 5.26 5.02 0 0 0
07/12/2016
5.22
 3,580 5.10 5.30 5.02 810 0 0.0
06/12/2016
5.10
 17,350 5.26 5.39 5.02 50 0 0.0
05/12/2016
5.26
 8,810 5.22 5.41 5.06 1,560 0 0.0
02/12/2016
5.22
 3,470 5.22 5.30 4.94 1,330 0 0.0
01/12/2016
5.22
 46,240 5.45 5.45 5.08 6,740 0 0.1
30/11/2016
5.45
 31,650 5.14 5.45 5.06 20,980 780 0.3
29/11/2016
5.14
 72,960 5.16 5.45 5.10 37,960 20 0.5
28/11/2016
5.16
 50,160 5.53 5.84 5.16 120 0 0.0
25/11/2016
5.53
 14,100 5.86 5.86 5.53 10 0 0.0
24/11/2016
5.86
 2,170 5.80 5.96 5.73 100 0 0.0
23/11/2016
5.80
 7,400 5.96 5.96 5.80 980 0 0.0
22/11/2016
5.96
 27,850 5.80 5.96 5.67 3,850 0 0.1
21/11/2016
5.80
 11,290 5.73 6.12 5.61 40 0 0.0
18/11/2016
5.73
 20,710 5.80 5.80 5.65 10 0 0.0
17/11/2016
5.80
 7,340 5.82 5.86 5.63 2,380 0 0.0
16/11/2016
5.82
 28,150 5.88 5.88 5.57 0 0 0
15/11/2016
5.88
 6,270 5.92 6.00 5.77 1,200 0 0.0
14/11/2016
5.92
 3,610 6.00 6.00 5.84 610 0 0.0
11/11/2016
6.00
 8,120 6.08 6.08 5.80 850 2,000 -0.0
10/11/2016
6.08
 13,680 5.77 6.08 5.77 10 0 0.0
09/11/2016
5.77
 40,320 5.92 6.06 5.51 50 0 0.0
08/11/2016
5.92
 14,460 5.98 6.00 5.92 0 110 -0.0
07/11/2016
5.98
 4,760 6.08 6.20 5.92 20 0 0.0
04/11/2016
6.08
 8,300 5.94 6.08 5.92 5,580 0 0.1
03/11/2016
5.94
 54,040 5.92 6.08 5.88 45,140 500 0.7
02/11/2016
5.92
 34,440 6.16 6.20 5.92 10 0 0.0
01/11/2016
6.16
 30,850 6.31 6.31 6.12 380 9,500 -0.1
31/10/2016
6.31
 5,800 6.35 6.51 6.16 10 0 0.0
28/10/2016
6.35
 11,100 6.28 6.45 6.16 5,070 0 0.1
27/10/2016
6.28
 37,670 6.39 6.55 6.16 40 0 0.0
26/10/2016
6.39
 14,680 6.43 6.47 6.28 6,800 1,150 0.1
25/10/2016
6.43
 26,630 6.26 6.43 6.20 510 0 0.0
24/10/2016
6.26
 73,660 6.47 6.47 6.26 0 0 0
21/10/2016
6.47
 55,890 6.75 6.75 6.47 30 0 0.0
20/10/2016
6.75
 13,820 6.79 7.02 6.69 3,020 0 0.1
19/10/2016
6.79
 91,240 6.79 6.90 6.63 0 0 0
18/10/2016
6.79
 132,440 6.90 6.90 6.59 20 0 0.0
17/10/2016
6.90
 45,690 6.98 7.22 6.81 40 0 0.0
14/10/2016
6.98
 23,920 6.94 7.06 6.90 10 0 0.0
13/10/2016
6.94
 34,470 7.06 7.10 6.86 60 0 0.0
12/10/2016
7.06
 73,340 7.41 7.41 6.98 4,170 0 0.1
11/10/2016
7.41
 44,340 7.45 7.45 6.94 140 0 0.0
10/10/2016
7.45
 31,900 7.57 7.77 7.26 10 0 0.0
07/10/2016
7.57
 114,560 7.26 7.65 7.26 0 0 0
06/10/2016
7.26
 34,430 7.32 7.37 7.20 20 0 0.0
05/10/2016
7.32
 46,410 7.37 7.45 7.32 0 0 0
04/10/2016
7.37
 100,780 7.37 7.61 7.30 0 0 0
03/10/2016
7.37
 123,870 7.26 7.45 7.26 1,000 10 0.0
30/09/2016
7.26
 130,690 6.94 7.37 6.90 0 0 0
29/09/2016
6.94
 10,700 6.94 7.02 6.86 0 0 0
28/09/2016
6.94
 31,180 6.86 6.98 6.67 230 0 0.0
27/09/2016
6.86
 16,040 6.86 6.96 6.79 350 0 0.0
26/09/2016
6.86
 25,450 7.02 7.10 6.79 30 0 0.0
23/09/2016
7.02
 17,090 6.98 7.18 7.02 20 0 0.0
22/09/2016
6.98
 54,950 6.71 7.10 6.75 570 0 0.0
21/09/2016
6.71
 37,430 6.75 6.82 6.67 20 0 0.0
20/09/2016
6.75
 11,400 6.75 6.79 6.75 0 0 0
19/09/2016
6.75
 25,180 6.67 7.02 6.59 90 0 0.0
16/09/2016
6.67
 15,880 6.67 6.75 6.47 2,950 0 0.1
15/09/2016
6.67
 18,290 6.71 6.82 6.63 12,120 0 0.2
14/09/2016
6.71
 67,980 6.67 6.79 6.51 10,020 0 0.2
13/09/2016
6.67
 44,920 6.79 6.79 6.63 18,850 0 0.3
12/09/2016
6.79
 23,050 6.82 6.98 6.67 9,840 0 0.2
09/09/2016
6.82
 21,870 6.94 7.06 6.82 3,680 0 0.1
08/09/2016
6.94
 34,300 6.90 6.94 6.75 3,620 0 0.1
07/09/2016
6.90
 13,060 6.90 6.90 6.75 3,620 0 0.1
06/09/2016
6.90
 33,440 6.86 6.94 6.75 7,210 530 0.1
05/09/2016
6.86
 37,160 6.86 6.98 6.67 30 0 0.0
01/09/2016
6.86
 38,530 6.75 6.94 6.71 6,200 0 0.1
31/08/2016
6.75
 27,870 6.67 6.82 6.63 3,690 0 0.1
30/08/2016
6.67
 37,980 6.63 6.90 6.63 3,630 0 0.1
29/08/2016
6.63
 66,580 6.86 6.86 6.63 3,600 0 0.1
26/08/2016
6.86
 23,040 6.98 6.98 6.82 6,600 0 0.1
25/08/2016
6.98
 50,720 6.98 6.98 6.86 3,600 0 0.1
24/08/2016
6.98
 27,900 6.98 7.02 6.86 3,610 400 0.1
23/08/2016
6.98
 78,360 7.06 7.18 6.90 7,210 0 0.1
22/08/2016
7.06
 43,980 7.33 7.33 7.06 60 0 0.0
19/08/2016
7.33
 63,460 7.18 7.41 7.14 21,780 0 0.4
18/08/2016
7.18
 29,720 7.37 7.37 7.18 8,600 600 0.1
17/08/2016
7.37
 157,980 6.98 7.41 6.71 21,930 0 0.4
16/08/2016
6.98
 39,520 6.90 7.02 6.90 5,130 0 0.1
15/08/2016
6.90
 20,640 6.86 6.94 6.79 3,600 0 0.1
12/08/2016
6.86
 33,200 6.94 7.06 6.67 4,260 0 0.1
11/08/2016
6.94
 26,360 6.86 6.98 6.82 3,600 0 0.1
10/08/2016
6.86
 34,780 6.82 6.90 6.71 3,610 0 0.1
09/08/2016
6.82
 46,640 6.43 6.82 6.55 0 0 0
08/08/2016
6.43
 45,200 6.16 6.55 6.16 11,550 0 0.2
05/08/2016
6.16
 52,690 6.39 6.43 6.00 7,500 0 0.1
04/08/2016
6.39
 25,040 6.59 6.67 6.39 1,600 0 0.0
03/08/2016
6.59
 55,680 6.75 6.75 6.55 3,000 0 0.1
02/08/2016
6.75
 97,070 7.14 7.14 6.71 3,040 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |