CTCP Dây và Cáp Điện Taya Việt Nam (tya)

18.25
-0.05
(-0.27%)
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
(2026-04-06) 		0.70 3.98% 350,200 -2,700 0
17.60
19.90
18.25
2 tháng
(2026-03-06) 		-0.10 -0.54% 601,800 12,000 0.4
17
19.90
18.25
3 tháng
(2026-02-04) 		-0.50 -2.66% 931,200 5,400 0.3
17
19.90
18.25
6 tháng
(2025-11-06) 		0.90 5.17% 2,161,600 -100,100 -1.4
17
20.30
18.25
12 tháng
(2025-05-12) 		4.03 28.20% 4,671,400 -132,700 -1.9
14.04
20.30
18.25
24 tháng
(2024-05-15) 		8.75 91.55% 8,082,500 -179,914 -2.6
9.41
20.30
18.25
36 tháng
(2023-05-22) 		8.32 83.42% 9,448,600 -299,914 -3.8
8.63
20.30
18.25
60 tháng
(2021-05-31) 		5.12 38.81% 23,874,300 -47,210 1.8
8.63
20.30
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |