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)
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
15/01/2016
3.45
 10 3.64 3.64 3.45 0 0 0
14/01/2016
3.64
 5,680 3.80 3.80 3.56 1,180 1,000 0.0
13/01/2016
3.80
 30 3.60 3.80 3.80 30 0 0.0
12/01/2016
3.60
 0 3.60 3.60 3.60 0 0 0
11/01/2016
3.60
 10,380 3.72 3.84 3.52 400 0 0.0
08/01/2016
3.72
 1,490 3.68 3.76 3.56 1,130 0 0.0
07/01/2016
3.68
 150 3.64 3.72 3.68 150 0 0.0
06/01/2016
3.64
 330 3.64 3.64 3.64 0 0 0
05/01/2016
3.64
 1,300 3.64 3.84 3.64 700 0 0.0
04/01/2016
3.64
 39,460 3.64 3.84 3.60 50 0 0.0
31/12/2015
3.64
 1,520 3.84 3.96 3.64 1,400 0 0.0
30/12/2015
3.84
 21,000 3.88 3.88 3.64 11,100 0 0.1
29/12/2015
3.88
 8,250 3.68 3.88 3.49 8,030 0 0.1
28/12/2015
3.68
 1,500 3.60 3.68 3.68 1,500 0 0.0
25/12/2015
3.60
 5,220 3.45 3.60 3.41 120 0 0.0
24/12/2015
3.45
 24,970 3.68 3.88 3.45 4,190 0 0.0
23/12/2015
3.68
 6,590 3.60 3.68 3.45 3,250 0 0.0
22/12/2015
3.60
 510 3.76 3.76 3.60 0 0 0
21/12/2015
3.76
 12,630 3.80 3.80 3.56 4,100 11,670 -0.1
18/12/2015
3.80
 1,640 3.80 3.80 3.64 140 0 0.0
17/12/2015
3.80
 23,660 3.88 3.92 3.64 12,280 0 0.1
16/12/2015
3.88
 16,890 3.84 3.99 3.64 8,880 0 0.1
15/12/2015
3.84
 35,720 3.88 3.88 3.64 5,470 0 0.1
14/12/2015
3.88
 0 3.88 3.88 3.88 0 0 0
11/12/2015
3.88
 0 3.88 3.88 3.88 0 0 0
10/12/2015
3.88
 10 3.88 3.88 3.88 0 0 0
09/12/2015
3.88
 70 3.88 3.88 3.84 60 0 0.0
08/12/2015
3.88
 1,500 3.76 3.88 3.76 770 0 0.0
07/12/2015
3.76
 10 3.88 3.88 3.76 0 0 0
04/12/2015
3.88
 90 3.88 3.88 3.76 40 0 0.0
03/12/2015
3.88
 140 3.88 3.88 3.76 70 0 0.0
02/12/2015
3.88
 2,840 3.92 3.99 3.88 340 0 0.0
01/12/2015
3.92
 1,520 3.99 3.99 3.84 1,400 0 0.0
30/11/2015
3.99
 21,960 3.88 3.99 3.68 21,120 0 0.2
27/11/2015
3.88
 6,170 3.92 3.92 3.76 6,050 0 0.1
26/11/2015
3.92
 13,990 3.88 3.92 3.88 8,890 0 0.1
25/11/2015
3.88
 5,030 3.92 3.92 3.72 1,030 0 0.0
24/11/2015
3.92
 2,960 3.92 3.92 3.76 1,850 0 0.0
23/11/2015
3.92
 1,870 3.92 3.92 3.92 0 0 0
20/11/2015
3.92
 4,630 3.92 3.92 3.92 4,430 0 0.0
19/11/2015
3.92
 3,070 3.84 3.92 3.68 1,800 0 0.0
18/11/2015
3.84
 1,980 3.88 3.88 3.72 30 0 0.0
17/11/2015
3.88
 2,330 3.88 3.88 3.68 0 0 0
16/11/2015
3.88
 3,250 3.96 3.99 3.76 240 0 0.0
13/11/2015
3.96
 6,240 4.03 4.03 3.88 6,200 0 0.1
12/11/2015
4.03
 9,930 3.88 4.03 3.84 9,710 0 0.1
11/11/2015
3.88
 2,810 3.92 3.99 3.76 1,350 0 0.0
10/11/2015
3.92
 14,370 3.88 3.96 3.76 14,150 0 0.1
09/11/2015
3.88
 4,690 3.96 4.03 3.76 1,480 0 0.0
06/11/2015
3.96
 370 3.99 4.07 3.92 300 0 0.0
05/11/2015
3.99
 8,200 3.84 4.07 3.84 8,150 0 0.1
04/11/2015
3.84
 9,740 3.76 3.88 3.64 4,520 570 0.0
03/11/2015
3.76
 9,280 3.80 3.80 3.72 0 0 0
02/11/2015
3.80
 100 3.80 3.80 3.80 0 0 0
30/10/2015
3.80
 5,040 3.76 3.80 3.68 2,100 0 0.0
29/10/2015
3.76
 2,400 3.76 3.80 3.76 1,040 10 0.0
28/10/2015
3.76
 4,200 3.92 3.92 3.72 0 200 -0.0
27/10/2015
3.92
 6,720 3.96 3.96 3.80 5,620 560 0.1
26/10/2015
3.96
 9,750 4.07 4.19 3.80 7,370 100 0.1
23/10/2015
4.07
 6,780 3.88 4.07 3.76 2,400 0 0.0
22/10/2015
3.88
 15,440 3.88 3.92 3.84 30 500 -0.0
21/10/2015
3.88
 73,990 3.80 3.92 3.72 46,080 0 0.5
20/10/2015
3.80
 24,570 3.88 3.88 3.68 2,570 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |