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)
09/03/2016
4.24
 60,950 4.24 4.35 4.21 0 34,860 -0.4
08/03/2016
4.24
 49,810 4.17 4.24 4.10 20 0 0.0
07/03/2016
4.17
 52,350 4.35 4.35 4.17 20 8,130 -0.1
04/03/2016
4.35
 27,000 4.21 4.35 4.10 7,900 0 0.1
03/03/2016
4.21
 38,480 4.24 4.24 4.21 1,600 20,000 -0.2
02/03/2016
4.24
 161,490 4.21 4.28 4.17 10,020 42,000 -0.4
01/03/2016
4.21
 71,020 4.28 4.31 4.21 10 30,010 -0.4
29/02/2016
4.28
 29,350 4.28 4.35 4.21 6,320 1,000 0.1
26/02/2016
4.28
 33,770 4.28 4.35 4.21 1,540 19,000 -0.2
25/02/2016
4.28
 88,030 4.35 4.46 4.28 4,940 1,000 0.0
24/02/2016
4.35
 194,750 4.28 4.49 4.28 1,120 0 0.0
23/02/2016
4.28
 42,480 4.42 4.42 4.24 80 0 0.0
22/02/2016
4.42
 147,010 4.28 4.46 4.24 2,060 44,000 -0.5
19/02/2016
4.28
 78,420 4.31 4.39 4.28 3,180 41,970 -0.5
18/02/2016
4.31
 183,300 4.14 4.39 4.31 0 107,060 -1.3
17/02/2016
4.14
 149,710 3.89 4.14 3.89 220 6,000 -0.1
16/02/2016
3.89
 12,150 3.89 3.89 3.82 0 0 0
15/02/2016
3.89
 16,250 3.89 3.92 3.89 0 0 0
05/02/2016
3.89
 11,740 3.92 3.92 3.82 0 5,000 -0.1
04/02/2016
3.92
 19,430 3.85 3.99 3.85 240 0 0.0
03/02/2016
3.85
 28,910 3.67 3.89 3.74 800 6,900 -0.1
02/02/2016
3.67
 38,590 3.46 3.67 3.46 0 8,990 -0.1
01/02/2016
3.46
 28,610 3.39 3.49 3.39 0 0 0
29/01/2016
3.39
 550 3.42 3.42 3.39 50 0 0.0
28/01/2016
3.42
 31,670 3.28 3.46 3.28 40 0 0.0
27/01/2016
3.28
 7,290 3.46 3.46 3.28 10 0 0.0
26/01/2016
3.46
 3,860 3.42 3.46 3.28 1,550 0 0.0
25/01/2016
3.42
 3,380 3.39 3.49 3.28 300 0 0.0
22/01/2016
3.39
 2,490 3.42 3.46 3.24 10 0 0.0
21/01/2016
3.42
 2,010 3.35 3.42 3.24 20 0 0.0
20/01/2016
3.35
 280 3.39 3.39 3.32 0 0 0
19/01/2016
3.39
 1,300 3.32 3.46 3.24 1,190 0 0.0
18/01/2016
3.32
 660 3.14 3.35 3.14 420 0 0.0
15/01/2016
3.14
 10 3.32 3.32 3.14 0 0 0
14/01/2016
3.32
 5,680 3.46 3.46 3.24 1,180 1,000 0.0
13/01/2016
3.46
 30 3.28 3.46 3.46 30 0 0.0
12/01/2016
3.28
 0 3.28 3.28 3.28 0 0 0
11/01/2016
3.28
 10,380 3.39 3.49 3.21 400 0 0.0
08/01/2016
3.39
 1,490 3.35 3.42 3.24 1,130 0 0.0
07/01/2016
3.35
 150 3.32 3.39 3.35 150 0 0.0
06/01/2016
3.32
 330 3.32 3.32 3.32 0 0 0
05/01/2016
3.32
 1,300 3.32 3.49 3.32 700 0 0.0
04/01/2016
3.32
 39,460 3.32 3.49 3.28 50 0 0.0
31/12/2015
3.32
 1,520 3.49 3.60 3.32 1,400 0 0.0
30/12/2015
3.49
 21,000 3.53 3.53 3.32 11,100 0 0.1
29/12/2015
3.53
 8,250 3.35 3.53 3.17 8,030 0 0.1
28/12/2015
3.35
 1,500 3.28 3.35 3.35 1,500 0 0.0
25/12/2015
3.28
 5,220 3.14 3.28 3.10 120 0 0.0
24/12/2015
3.14
 24,970 3.35 3.53 3.14 4,190 0 0.0
23/12/2015
3.35
 6,590 3.28 3.35 3.14 3,250 0 0.0
22/12/2015
3.28
 510 3.42 3.42 3.28 0 0 0
21/12/2015
3.42
 12,630 3.46 3.46 3.24 4,100 11,670 -0.1
18/12/2015
3.46
 1,640 3.46 3.46 3.32 140 0 0.0
17/12/2015
3.46
 23,660 3.53 3.57 3.32 12,280 0 0.1
16/12/2015
3.53
 16,890 3.49 3.64 3.32 8,880 0 0.1
15/12/2015
3.49
 35,720 3.53 3.53 3.32 5,470 0 0.1
14/12/2015
3.53
 0 3.53 3.53 3.53 0 0 0
11/12/2015
3.53
 0 3.53 3.53 3.53 0 0 0
10/12/2015
3.53
 10 3.53 3.53 3.53 0 0 0
09/12/2015
3.53
 70 3.53 3.53 3.49 60 0 0.0
08/12/2015
3.53
 1,500 3.42 3.53 3.42 770 0 0.0
07/12/2015
3.42
 10 3.53 3.53 3.42 0 0 0
04/12/2015
3.53
 90 3.53 3.53 3.42 40 0 0.0
03/12/2015
3.53
 140 3.53 3.53 3.42 70 0 0.0
02/12/2015
3.53
 2,840 3.57 3.64 3.53 340 0 0.0
01/12/2015
3.57
 1,520 3.64 3.64 3.49 1,400 0 0.0
30/11/2015
3.64
 21,960 3.53 3.64 3.35 21,120 0 0.2
27/11/2015
3.53
 6,170 3.57 3.57 3.42 6,050 0 0.1
26/11/2015
3.57
 13,990 3.53 3.57 3.53 8,890 0 0.1
25/11/2015
3.53
 5,030 3.57 3.57 3.39 1,030 0 0.0
24/11/2015
3.57
 2,960 3.57 3.57 3.42 1,850 0 0.0
23/11/2015
3.57
 1,870 3.57 3.57 3.57 0 0 0
20/11/2015
3.57
 4,630 3.57 3.57 3.57 4,430 0 0.0
19/11/2015
3.57
 3,070 3.49 3.57 3.35 1,800 0 0.0
18/11/2015
3.49
 1,980 3.53 3.53 3.39 30 0 0.0
17/11/2015
3.53
 2,330 3.53 3.53 3.35 0 0 0
16/11/2015
3.53
 3,250 3.60 3.64 3.42 240 0 0.0
13/11/2015
3.60
 6,240 3.67 3.67 3.53 6,200 0 0.1
12/11/2015
3.67
 9,930 3.53 3.67 3.49 9,710 0 0.1
11/11/2015
3.53
 2,810 3.57 3.64 3.42 1,350 0 0.0
10/11/2015
3.57
 14,370 3.53 3.60 3.42 14,150 0 0.1
09/11/2015
3.53
 4,690 3.60 3.67 3.42 1,480 0 0.0
06/11/2015
3.60
 370 3.64 3.71 3.57 300 0 0.0
05/11/2015
3.64
 8,200 3.49 3.71 3.49 8,150 0 0.1
04/11/2015
3.49
 9,740 3.42 3.53 3.32 4,520 570 0.0
03/11/2015
3.42
 9,280 3.46 3.46 3.39 0 0 0
02/11/2015
3.46
 100 3.46 3.46 3.46 0 0 0
30/10/2015
3.46
 5,040 3.42 3.46 3.35 2,100 0 0.0
29/10/2015
3.42
 2,400 3.42 3.46 3.42 1,040 10 0.0
28/10/2015
3.42
 4,200 3.57 3.57 3.39 0 200 -0.0
27/10/2015
3.57
 6,720 3.60 3.60 3.46 5,620 560 0.1
26/10/2015
3.60
 9,750 3.71 3.82 3.46 7,370 100 0.1
23/10/2015
3.71
 6,780 3.53 3.71 3.42 2,400 0 0.0
22/10/2015
3.53
 15,440 3.53 3.57 3.49 30 500 -0.0
21/10/2015
3.53
 73,990 3.46 3.57 3.39 46,080 0 0.5
20/10/2015
3.46
 24,570 3.53 3.53 3.35 2,570 0 0.0
19/10/2015
3.53
 2,000 3.57 3.57 3.46 0 0 0
16/10/2015
3.57
 20,280 3.46 3.64 3.53 13,060 3,000 0.1
15/10/2015
3.46
 5,760 3.57 3.57 3.46 160 0 0.0
14/10/2015
3.57
 8,700 3.46 3.57 3.42 2,840 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |