CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-05) 		0.45 2.58% 166,900 114,600 2.1
17.40
18.85
17.50
2 tháng
(2025-10-06) 		0.15 0.85% 697,400 136,100 2.5
17.40
19.55
17.50
3 tháng
(2025-09-08) 		0.60 3.47% 1,072,400 129,800 2.4
17.30
19.55
17.50
6 tháng
(2025-06-09) 		3.48 24.16% 2,473,600 85,200 1.7
14.18
19.55
17.50
12 tháng
(2024-12-10) 		4.67 35.25% 4,620,500 54,886 1.2
11.49
19.55
17.50
24 tháng
(2023-12-18) 		8.49 90.12% 6,489,700 -35,214 0.3
8.63
19.55
17.50
36 tháng
(2022-12-21) 		6.81 61.40% 9,029,700 -38,639 0.6
8.63
19.55
17.50
60 tháng
(2020-12-31) 		6 50.48% 28,280,660 754,290 15.2
8.63
19.55
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2015
3.88
 2,000 3.92 3.92 3.80 0 0 0
16/10/2015
3.92
 20,280 3.80 3.99 3.88 13,060 3,000 0.1
15/10/2015
3.80
 5,760 3.92 3.92 3.80 160 0 0.0
14/10/2015
3.92
 8,700 3.80 3.92 3.76 2,840 0 0.0
13/10/2015
3.80
 21,640 3.72 3.96 3.68 19,620 0 0.2
12/10/2015
3.72
 2,190 3.80 3.80 3.72 0 0 0
09/10/2015
3.80
 7,470 3.80 3.88 3.72 510 0 0.0
08/10/2015
3.80
 22,610 3.76 3.84 3.64 10,020 0 0.1
07/10/2015
3.76
 2,400 3.76 3.76 3.68 1,780 0 0.0
06/10/2015
3.76
 4,360 3.76 3.84 3.76 0 0 0
05/10/2015
3.76
 7,440 3.76 3.76 3.68 1,140 0 0.0
02/10/2015
3.76
 10,070 3.64 3.76 3.68 1,950 180 0.0
01/10/2015
3.64
 23,990 3.60 3.80 3.60 170 0 0.0
30/09/2015
3.60
 25,060 3.68 3.80 3.60 23,100 0 0.2
29/09/2015
3.68
 18,890 3.72 3.72 3.60 16,240 0 0.2
28/09/2015
3.72
 20,080 3.72 3.76 3.56 1,370 0 0.0
25/09/2015
3.72
 1,260 3.72 3.76 3.60 100 0 0.0
24/09/2015
3.72
 6,600 3.72 3.76 3.64 0 0 0
23/09/2015
3.72
 8,640 3.72 3.76 3.64 1,800 0 0.0
22/09/2015
3.72
 210 3.76 3.76 3.72 0 0 0
21/09/2015
3.76
 620 3.80 3.80 3.68 370 0 0.0
18/09/2015
3.80
 9,140 3.68 3.84 3.64 40 0 0.0
17/09/2015
3.68
 8,010 3.84 3.88 3.68 0 0 0
16/09/2015
3.84
 14,280 3.72 3.84 3.68 4,600 0 0.0
15/09/2015
3.72
 620 3.84 3.84 3.72 0 0 0
14/09/2015
3.84
 35,900 3.99 3.99 3.72 5,070 3,300 0.0
11/09/2015
3.99
 110 3.76 3.99 3.92 110 0 0.0
10/09/2015
3.76
 2,090 3.88 3.88 3.76 0 0 0
09/09/2015
3.88
 1,240 3.88 3.92 3.88 1,210 0 0.0
08/09/2015
3.88
 6,760 3.68 3.88 3.68 10 0 0.0
07/09/2015
3.68
 10,410 3.76 3.99 3.68 4,630 0 0.0
04/09/2015
3.76
 2,900 3.88 3.88 3.76 0 0 0
03/09/2015
3.88
 1,590 3.92 3.92 3.84 1,000 0 0.0
01/09/2015
3.92
 4,490 3.88 4.11 3.72 1,160 0 0.0
31/08/2015
3.88
 11,550 3.76 3.92 3.76 11,290 0 0.1
28/08/2015
3.76
 1,430 3.76 3.88 3.72 320 0 0.0
27/08/2015
3.76
 7,470 3.76 3.88 3.72 510 0 0.0
26/08/2015
3.76
 15,240 3.88 3.88 3.72 3,400 0 0.0
25/08/2015
3.88
 5,320 3.68 3.88 3.68 2,450 0 0.0
24/08/2015
3.68
 28,040 3.88 3.92 3.64 19,410 0 0.2
21/08/2015
3.88
 5,600 3.84 3.99 3.76 2,210 0 0.0
20/08/2015
3.84
 53,130 3.64 3.84 3.68 35,150 0 0.3
19/08/2015
3.64
 27,900 3.92 4.11 3.64 25,280 0 0.2
18/08/2015
3.92
 11,190 3.99 3.99 3.76 3,000 0 0.0
17/08/2015
3.99
 4,030 4.03 4.03 3.92 2,000 0 0.0
14/08/2015
4.03
 510 3.96 4.19 3.88 0 0 0
13/08/2015
3.96
 1,010 3.99 3.99 3.92 0 0 0
12/08/2015
3.99
 3,640 3.99 4.03 3.88 0 0 0
11/08/2015
3.99
 7,700 4.03 4.03 3.88 20 0 0.0
10/08/2015
4.03
 3,340 4.03 4.03 3.88 0 0 0
07/08/2015
4.03
 9,840 4.03 4.03 3.92 0 0 0
06/08/2015
4.03
 9,470 4.03 4.19 3.92 70 0 0.0
05/08/2015
4.03
 10,760 3.96 4.19 3.96 8,450 0 0.1
04/08/2015
3.96
 60 3.96 3.96 3.96 0 0 0
03/08/2015
3.96
 11,810 3.99 3.99 3.84 850 0 0.0
31/07/2015
3.99
 17,180 3.99 4.07 3.76 70 0 0.0
30/07/2015
3.99
 5,050 4.03 4.03 3.92 0 0 0
29/07/2015
4.03
 540 4.03 4.03 3.99 0 0 0
28/07/2015
4.03
 1,030 4.07 4.07 3.99 0 0 0
27/07/2015
4.07
 29,940 4.07 4.07 3.92 23,000 0 0.2
24/07/2015
4.07
 6,230 4.07 4.07 3.92 0 0 0
23/07/2015
4.07
 11,060 4.11 4.11 3.96 0 0 0
22/07/2015
4.11
 3,250 4.03 4.11 3.99 20 0 0.0
21/07/2015
4.03
 4,150 4.19 4.19 4.03 0 0 0
20/07/2015
4.19
 10,100 4.11 4.19 3.99 0 190 -0.0
17/07/2015
4.11
 23,240 3.96 4.23 3.99 15,010 0 0.2
16/07/2015
3.96
 34,400 4.03 4.23 3.88 7,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |