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)
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
15/07/2015
4.03
 2,160 4.03 4.23 3.99 20 0 0.0
14/07/2015
4.03
 34,620 4.15 4.15 3.92 1,500 0 0.0
13/07/2015
4.15
 2,860 4.23 4.23 4.07 0 0 0
10/07/2015
4.23
 20,860 4.15 4.23 3.96 750 0 0.0
09/07/2015
4.15
 3,470 4.15 4.19 4.07 0 270 -0.0
08/07/2015
4.15
 17,440 4.19 4.19 4.07 3,200 0 0.0
07/07/2015
4.19
 21,500 4.23 4.23 4.15 15,000 0 0.2
06/07/2015
4.23
 1,820 4.11 4.23 4.19 60 0 0.0
03/07/2015
4.11
 6,470 4.11 4.27 4.03 0 0 0
02/07/2015
4.11
 6,450 4.23 4.23 4.11 500 450 0.0
01/07/2015
4.23
 830 4.19 4.23 4.15 30 0 0.0
30/06/2015
4.19
 7,660 4.27 4.27 4.15 1,120 0 0.0
29/06/2015
4.27
 810 4.27 4.27 4.19 0 0 0
26/06/2015
4.27
 22,150 4.27 4.27 4.15 500 0 0.0
25/06/2015
4.27
 10,380 4.19 4.27 4.15 0 0 0
24/06/2015
4.19
 7,500 4.27 4.31 4.19 220 0 0.0
23/06/2015
4.27
 15,860 4.31 4.31 4.19 0 0 0
22/06/2015
4.31
 13,200 4.23 4.39 4.11 150 0 0.0
19/06/2015
4.23
 9,210 4.31 4.35 4.23 0 0 0
18/06/2015
4.31
 28,380 4.19 4.39 4.11 2,500 0 0.0
17/06/2015
4.19
 26,610 4.35 4.43 4.19 1,700 0 0.0
16/06/2015
4.35
 13,660 4.46 4.46 4.35 0 0 0
15/06/2015
4.46
 181,640 4.19 4.46 4.19 90,000 0 1.0
12/06/2015
4.19
 72,540 3.99 4.23 3.99 69,100 0 0.7
11/06/2015
3.99
 125,210 3.99 4.11 3.96 96,500 0 1.0
10/06/2015
3.99
 6,040 3.99 3.99 3.92 1,500 0 0.0
09/06/2015
3.99
 2,260 4.03 4.03 3.92 300 0 0.0
08/06/2015
4.03
 14,320 3.99 4.07 3.80 9,150 0 0.1
05/06/2015
3.99
 6,420 3.99 3.99 3.84 3,000 0 0.0
04/06/2015
3.99
 42,720 3.92 4.03 3.72 33,900 0 0.3
03/06/2015
3.92
 20,060 4.03 4.03 3.76 18,400 0 0.2
02/06/2015
4.03
 32,120 3.80 4.03 3.68 10,300 0 0.1
01/06/2015
3.80
 27,590 3.84 3.84 3.64 5,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |