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)
01/08/2016
7.14
 8,430 7.22 7.30 7.14 3,000 0 0.1
29/07/2016
7.22
 15,940 7.14 7.22 7.06 1,250 0 0.0
28/07/2016
7.14
 104,800 7.14 7.22 7.02 1,360 0 0.0
27/07/2016
7.14
 13,530 7.10 7.22 7.06 520 0 0.0
26/07/2016
7.10
 45,440 7.22 7.26 7.10 20 0 0.0
25/07/2016
7.22
 10,460 7.22 7.33 7.10 50 0 0.0
22/07/2016
7.22
 28,860 7.33 7.37 7.06 10 0 0.0
21/07/2016
7.33
 16,750 7.49 7.61 7.26 10 0 0.0
20/07/2016
7.49
 63,850 7.14 7.61 7.02 40 1,500 -0.0
19/07/2016
7.14
 56,990 6.90 7.22 6.90 30 0 0.0
18/07/2016
6.90
 41,020 7.02 7.22 6.82 50 1,000 -0.0
15/07/2016
7.02
 56,960 7.30 7.30 6.98 8,400 1,000 0.1
14/07/2016
7.30
 26,510 7.30 7.41 7.10 10 0 0.0
13/07/2016
7.30
 67,290 7.33 7.61 7.06 330 6,000 -0.1
12/07/2016
7.33
 72,110 7.45 7.53 7.18 4,340 1,000 0.1
11/07/2016
7.45
 168,450 8.00 8.00 7.45 0 820 -0.0
08/07/2016
8.00
 132,940 8.00 8.20 7.61 10 15,000 -0.3
07/07/2016
8.00
 82,430 8.08 8.28 8.00 400 0 0.0
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/07/2016
8.08
 81,240 7.81 8.35 7.84 0 0 0
05/07/2016
7.81
 128,460 7.38 7.88 7.49 0 9,180 -0.2
04/07/2016
7.38
 115,370 7.02 7.42 7.13 70 30,280 -0.6
01/07/2016
7.02
 91,530 6.77 7.13 6.70 0 6,500 -0.1
30/06/2016
6.77
 84,350 6.85 7.02 6.70 0 0 0
29/06/2016
6.85
 72,170 6.77 6.95 6.70 0 0 0
28/06/2016
6.77
 120,120 6.95 6.95 6.63 0 0 0
27/06/2016
6.95
 24,310 6.88 6.95 6.63 0 1,500 -0.0
24/06/2016
6.88
 132,350 6.63 7.02 6.17 1,090 2,740 -0.0
23/06/2016
6.63
 273,770 6.20 6.63 6.20 2,000 75,380 -1.4
22/06/2016
6.20
 45,940 6.38 6.38 6.20 0 0 0
21/06/2016
6.38
 47,060 6.17 6.38 6.13 10 0 0.0
20/06/2016
6.17
 67,800 6.13 6.24 6.06 6,320 0 0.1
17/06/2016
6.13
 107,210 6.24 6.24 6.06 15,000 0 0.3
16/06/2016
6.24
 35,300 6.28 6.38 6.24 0 0 0
15/06/2016
6.28
 79,340 6.38 6.38 6.24 0 0 0
14/06/2016
6.38
 102,280 6.28 6.53 6.24 0 34,060 -0.6
13/06/2016
6.28
 31,780 6.24 6.35 6.13 70 1,000 -0.0
10/06/2016
6.24
 62,480 6.31 6.42 6.17 0 0 0
09/06/2016
6.31
 75,410 6.24 6.31 6.20 30 0 0.0
08/06/2016
6.24
 51,830 6.13 6.31 6.13 10 0 0.0
07/06/2016
6.13
 63,490 6.24 6.38 6.13 0 1,760 -0.0
06/06/2016
6.24
 92,540 5.99 6.35 5.99 430 1,000 -0.0
03/06/2016
5.99
 137,720 5.85 5.99 5.74 20 1,970 -0.0
02/06/2016
5.85
 62,630 6.03 6.03 5.85 0 0 0
01/06/2016
6.03
 29,180 6.06 6.06 5.88 0 1,270 -0.0
31/05/2016
6.06
 42,620 6.06 6.10 5.95 0 0 0
30/05/2016
6.06
 53,640 6.13 6.17 5.99 0 0 0
27/05/2016
6.13
 77,350 5.99 6.13 5.88 40 0 0.0
26/05/2016
5.99
 101,870 6.06 6.17 5.92 20 0 0.0
25/05/2016
6.06
 40,210 6.06 6.10 5.95 0 0 0
24/05/2016
6.06
 149,290 6.03 6.35 5.95 0 38,580 -0.7
23/05/2016
6.03
 118,550 5.81 6.03 5.71 0 3,990 -0.1
20/05/2016
5.81
 130,920 5.63 5.85 5.49 140 1,350 -0.0
19/05/2016
5.63
 55,990 5.71 5.71 5.53 510 110 0.0
18/05/2016
5.71
 69,160 5.42 5.78 5.42 12,520 2,000 0.2
17/05/2016
5.42
 115,990 5.49 5.53 5.38 17,620 0 0.3
16/05/2016
5.49
 53,640 5.49 5.53 5.42 20 0 0.0
13/05/2016
5.49
 96,470 5.42 5.49 5.38 10,440 1,000 0.1
12/05/2016
5.42
 108,210 5.35 5.63 5.35 10,370 0 0.2
11/05/2016
5.35
 73,410 5.49 5.49 5.35 120 0 0.0
10/05/2016
5.49
 137,740 5.28 5.60 5.24 23,320 0 0.3
09/05/2016
5.28
 248,370 5.10 5.35 5.10 94,760 0 1.4
06/05/2016
5.10
 150,540 4.85 5.17 4.85 10,950 0 0.2
05/05/2016
4.85
 68,820 4.89 4.92 4.81 25,580 1,000 0.3
04/05/2016
4.89
 68,060 4.85 4.96 4.78 17,720 0 0.2
29/04/2016
4.85
 29,140 4.81 4.92 4.74 0 0 0
28/04/2016
4.81
 99,180 4.71 4.96 4.74 1,060 0 0.0
27/04/2016
4.71
 49,120 4.71 4.99 4.71 380 0 0.0
26/04/2016
4.71
 119,480 4.78 4.85 4.71 0 0 0
25/04/2016
4.78
 206,520 4.56 4.85 4.64 0 19,000 -0.3
22/04/2016
4.56
 139,160 4.56 4.64 4.53 0 0 0
21/04/2016
4.56
 48,100 4.39 4.56 4.46 0 0 0
20/04/2016
4.39
 111,940 4.28 4.49 4.28 30 0 0.0
19/04/2016
4.28
 85,690 4.24 4.42 4.24 18,890 0 0.2
15/04/2016
4.24
 11,340 4.31 4.35 4.24 6,500 0 0.1
14/04/2016
4.31
 78,610 4.39 4.39 4.24 1,800 31,540 -0.4
13/04/2016
4.39
 37,460 4.31 4.46 4.28 4,830 0 0.1
12/04/2016
4.31
 27,470 4.42 4.49 4.31 2,000 6,930 -0.1
11/04/2016
4.42
 144,050 4.14 4.42 4.24 7,000 0 0.1
08/04/2016
4.14
 34,360 4.06 4.17 4.03 100 0 0.0
07/04/2016
4.06
 10,950 4.10 4.14 4.06 0 0 0
06/04/2016
4.10
 29,410 4.21 4.24 4.06 120 0 0.0
05/04/2016
4.21
 44,720 4.14 4.28 4.03 17,460 0 0.2
04/04/2016
4.14
 36,950 4.03 4.17 3.96 15,590 0 0.2
01/04/2016
4.03
 137,280 4.28 4.28 3.99 28,390 0 0.3
31/03/2016
4.28
 90,650 4.39 4.39 4.14 7,030 0 0.1
30/03/2016
4.39
 42,330 4.28 4.46 4.21 200 0 0.0
29/03/2016
4.28
 113,240 4.31 4.53 4.21 610 1,000 -0.0
28/03/2016
4.31
 250,730 4.60 4.60 4.31 5,000 1,500 0.0
25/03/2016
4.60
 60,840 4.53 4.64 4.42 0 0 0
24/03/2016
4.53
 132,380 4.67 4.78 4.35 3,070 85,000 -1.1
23/03/2016
4.67
 85,450 4.78 4.85 4.64 30 25,000 -0.3
22/03/2016
4.78
 198,310 4.53 4.81 4.49 1,240 50,000 -0.6
21/03/2016
4.53
 60,990 4.60 4.85 4.49 60 0 0.0
18/03/2016
4.60
 91,080 4.74 4.78 4.60 0 10,500 -0.1
17/03/2016
4.74
 119,310 4.74 4.99 4.67 1,030 36,500 -0.5
16/03/2016
4.74
 73,400 4.64 4.78 4.56 1,930 0 0.0
15/03/2016
4.64
 89,590 4.85 4.85 4.60 1,370 0 0.0
14/03/2016
4.85
 295,550 4.64 4.92 4.85 0 144,000 -2.0
11/03/2016
4.64
 422,210 4.35 4.64 4.35 30 87,000 -1.1
10/03/2016
4.35
 120,860 4.24 4.35 4.21 500 68,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |