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)
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
15/03/2016
5.09
 89,590 5.33 5.33 5.05 1,370 0 0.0
14/03/2016
5.33
 295,550 5.09 5.40 5.33 0 144,000 -2.0
11/03/2016
5.09
 422,210 4.78 5.09 4.78 30 87,000 -1.1
10/03/2016
4.78
 120,860 4.66 4.78 4.62 500 68,000 -0.8
09/03/2016
4.66
 60,950 4.66 4.78 4.62 0 34,860 -0.4
08/03/2016
4.66
 49,810 4.58 4.66 4.50 20 0 0.0
07/03/2016
4.58
 52,350 4.78 4.78 4.58 20 8,130 -0.1
04/03/2016
4.78
 27,000 4.62 4.78 4.50 7,900 0 0.1
03/03/2016
4.62
 38,480 4.66 4.66 4.62 1,600 20,000 -0.2
02/03/2016
4.66
 161,490 4.62 4.70 4.58 10,020 42,000 -0.4
01/03/2016
4.62
 71,020 4.70 4.74 4.62 10 30,010 -0.4
29/02/2016
4.70
 29,350 4.70 4.78 4.62 6,320 1,000 0.1
26/02/2016
4.70
 33,770 4.70 4.78 4.62 1,540 19,000 -0.2
25/02/2016
4.70
 88,030 4.78 4.90 4.70 4,940 1,000 0.0
24/02/2016
4.78
 194,750 4.70 4.93 4.70 1,120 0 0.0
23/02/2016
4.70
 42,480 4.86 4.86 4.66 80 0 0.0
22/02/2016
4.86
 147,010 4.70 4.90 4.66 2,060 44,000 -0.5
19/02/2016
4.70
 78,420 4.74 4.82 4.70 3,180 41,970 -0.5
18/02/2016
4.74
 183,300 4.54 4.82 4.74 0 107,060 -1.3
17/02/2016
4.54
 149,710 4.27 4.54 4.27 220 6,000 -0.1
16/02/2016
4.27
 12,150 4.27 4.27 4.19 0 0 0
15/02/2016
4.27
 16,250 4.27 4.31 4.27 0 0 0
05/02/2016
4.27
 11,740 4.31 4.31 4.19 0 5,000 -0.1
04/02/2016
4.31
 19,430 4.23 4.39 4.23 240 0 0.0
03/02/2016
4.23
 28,910 4.03 4.27 4.11 800 6,900 -0.1
02/02/2016
4.03
 38,590 3.80 4.03 3.80 0 8,990 -0.1
01/02/2016
3.80
 28,610 3.72 3.84 3.72 0 0 0
29/01/2016
3.72
 550 3.76 3.76 3.72 50 0 0.0
28/01/2016
3.76
 31,670 3.60 3.80 3.60 40 0 0.0
27/01/2016
3.60
 7,290 3.80 3.80 3.60 10 0 0.0
26/01/2016
3.80
 3,860 3.76 3.80 3.60 1,550 0 0.0
25/01/2016
3.76
 3,380 3.72 3.84 3.60 300 0 0.0
22/01/2016
3.72
 2,490 3.76 3.80 3.56 10 0 0.0
21/01/2016
3.76
 2,010 3.68 3.76 3.56 20 0 0.0
20/01/2016
3.68
 280 3.72 3.72 3.64 0 0 0
19/01/2016
3.72
 1,300 3.64 3.80 3.56 1,190 0 0.0
18/01/2016
3.64
 660 3.45 3.68 3.45 420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |