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)
25/05/2015
3.49
 13,870 3.46 3.65 3.43 50 0 0.0
22/05/2015
3.46
 14,690 3.52 3.52 3.43 50 0 0.0
21/05/2015
3.52
 29,880 3.33 3.56 3.39 0 0 0
20/05/2015
3.33
 23,060 3.33 3.39 3.33 0 0 0
19/05/2015
3.33
 44,020 3.33 3.39 3.33 0 0 0
18/05/2015
3.33
 8,250 3.46 3.46 3.30 550 0 0.0
15/05/2015
3.46
 2,360 3.46 3.46 3.36 1,000 0 0.0
14/05/2015
3.46
 6,540 3.36 3.46 3.33 0 0 0
13/05/2015
3.36
 9,270 3.49 3.49 3.36 2,600 0 0.0
12/05/2015
3.49
 27,870 3.36 3.49 3.33 800 0 0.0
11/05/2015
3.36
 5,830 3.36 3.46 3.36 1,450 0 0.0
08/05/2015
3.36
 4,150 3.36 3.39 3.36 3,000 0 0.0
07/05/2015
3.36
 1,220 3.39 3.39 3.36 0 0 0
06/05/2015
3.39
 5,620 3.30 3.49 3.30 2,300 0 0.0
05/05/2015
3.30
 12,400 3.36 3.43 3.30 0 0 0
04/05/2015
3.36
 32,690 3.49 3.49 3.33 2,000 0 0.0
27/04/2015
3.49
 22,530 3.49 3.56 3.43 10,000 0 0.1
24/04/2015
3.49
 9,070 3.49 3.52 3.46 0 0 0
23/04/2015
3.49
 64,970 3.46 3.49 3.36 0 0 0
22/04/2015
3.46
 45,780 3.46 3.52 3.43 50 0 0.0
21/04/2015
3.46
 50,770 3.46 3.56 3.43 0 0 0
20/04/2015
3.46
 23,660 3.65 3.69 3.43 0 0 0
17/04/2015
3.65
 33,390 3.65 3.65 3.46 0 0 0
16/04/2015
3.65
 8,660 3.69 3.69 3.62 0 0 0
15/04/2015
3.69
 50,080 3.56 3.69 3.52 32,430 3,300 0.3
14/04/2015
3.56
 29,750 3.56 3.59 3.46 0 0 0
13/04/2015
3.56
 38,250 3.62 3.69 3.56 2,920 0 0.0
10/04/2015
3.62
 29,190 3.56 3.62 3.52 4,400 0 0.0
09/04/2015
3.56
 46,420 3.49 3.59 3.46 4,750 0 0.1
08/04/2015
3.49
 2,680 3.52 3.56 3.49 0 0 0
07/04/2015
3.52
 28,420 3.46 3.56 3.43 23,450 0 0.3
06/04/2015
3.46
 5,540 3.49 3.49 3.43 0 0 0
03/04/2015
3.49
 12,660 3.39 3.49 3.39 10,800 0 0.1
02/04/2015
3.39
 31,490 3.39 3.49 3.36 6,100 0 0.1
01/04/2015
3.39
 10,280 3.43 3.46 3.36 4,950 0 0.1
31/03/2015
3.43
 20,450 3.36 3.46 3.36 2,850 0 0.0
30/03/2015
3.36
 69,240 3.52 3.52 3.33 2,970 0 0.0
27/03/2015
3.52
 29,470 3.52 3.56 3.43 1,600 0 0.0
26/03/2015
3.52
 26,200 3.56 3.56 3.43 300 0 0.0
25/03/2015
3.56
 13,460 3.52 3.59 3.46 0 0 0
24/03/2015
3.52
 25,870 3.52 3.52 3.46 0 0 0
23/03/2015
3.52
 24,240 3.52 3.59 3.49 0 0 0
20/03/2015
3.52
 16,260 3.59 3.59 3.49 0 0 0
19/03/2015
3.59
 44,080 3.52 3.65 3.52 10,000 0 0.1
18/03/2015
3.52
 70,420 3.59 3.65 3.49 15,000 0 0.2
17/03/2015
3.59
 289,330 3.43 3.65 3.43 185,000 0 2.1
16/03/2015
3.43
 27,130 3.43 3.46 3.39 0 320 -0.0
13/03/2015
3.43
 1,330 3.43 3.43 3.36 0 10 -0.0
12/03/2015
3.43
 32,750 3.43 3.43 3.36 0 0 0
11/03/2015
3.43
 24,870 3.36 3.46 3.36 0 0 0
10/03/2015
3.36
 46,930 3.43 3.43 3.33 0 0 0
09/03/2015
3.43
 27,440 3.49 3.49 3.39 0 0 0
06/03/2015
3.49
 10,470 3.52 3.65 3.49 0 0 0
05/03/2015
3.52
 125,910 3.30 3.52 3.33 0 5,300 -0.1
04/03/2015
3.30
 91,180 3.39 3.43 3.30 0 340 -0.0
03/03/2015
3.39
 26,340 3.43 3.43 3.33 200 0 0.0
02/03/2015
3.43
 34,110 3.39 3.43 3.39 0 3,210 -0.0
27/02/2015
3.39
 3,750 3.46 3.46 3.33 20 0 0.0
26/02/2015
3.46
 1,130 3.39 3.46 3.39 0 0 0
25/02/2015
3.39
 9,580 3.46 3.46 3.36 0 0 0
24/02/2015
3.46
 7,300 3.36 3.46 3.36 0 0 0
13/02/2015
3.36
 22,900 3.30 3.36 3.23 0 0 0
12/02/2015
3.30
 34,230 3.30 3.33 3.23 0 0 0
11/02/2015
3.30
 11,850 3.33 3.33 3.26 0 0 0
10/02/2015
3.33
 14,870 3.26 3.36 3.20 0 0 0
09/02/2015
3.26
 4,790 3.30 3.30 3.23 0 0 0
06/02/2015
3.30
 17,650 3.30 3.33 3.20 210 0 0.0
05/02/2015
3.30
 35,630 3.20 3.36 3.20 200 0 0.0
04/02/2015
3.20
 56,950 3.23 3.26 3.20 0 0 0
03/02/2015
3.23
 70,040 3.30 3.36 3.23 6,160 0 0.1
02/02/2015
3.30
 34,080 3.43 3.52 3.30 0 0 0
30/01/2015
3.43
 15,010 3.52 3.52 3.43 3,000 0 0.0
29/01/2015
3.52
 46,100 3.52 3.65 3.46 0 0 0
28/01/2015
3.52
 49,910 3.49 3.56 3.39 0 0 0
27/01/2015
3.49
 47,040 3.62 3.72 3.39 0 0 0
26/01/2015
3.62
 32,640 3.62 3.72 3.62 0 0 0
23/01/2015
3.62
 53,060 3.69 3.81 3.62 0 0 0
22/01/2015
3.69
 41,890 3.69 3.69 3.65 0 1,690 -0.0
21/01/2015
3.69
 17,890 3.72 3.75 3.69 0 0 0
20/01/2015
3.72
 260,560 3.62 3.85 3.62 0 0 0
19/01/2015
3.62
 64,240 3.72 3.78 3.59 10,000 0 0.1
16/01/2015
3.72
 12,220 3.72 3.75 3.69 0 0 0
15/01/2015
3.72
 130,390 3.69 3.85 3.62 0 0 0
14/01/2015
3.69
 90,070 3.72 3.85 3.65 0 0 0
13/01/2015
3.72
 42,910 3.69 3.72 3.49 0 9,970 -0.1
12/01/2015
3.69
 100,120 3.75 3.88 3.56 0 0 0
09/01/2015
3.75
 42,110 3.78 3.88 3.62 0 970 -0.0
08/01/2015
3.78
 155,950 3.81 3.85 3.56 0 80 -0.0
07/01/2015
3.81
 57,100 3.85 3.85 3.62 0 0 0
06/01/2015
3.85
 106,320 3.69 3.88 3.69 0 0 0
05/01/2015
3.69
 81,210 3.46 3.69 3.30 0 0 0
31/12/2014
3.46
 79,630 3.23 3.46 3.23 0 0 0
30/12/2014
3.23
 74,290 3.17 3.36 3.07 0 0 0
29/12/2014
3.17
 62,460 3.30 3.52 3.17 0 0 0
26/12/2014
3.30
 142,610 3.39 3.39 3.20 0 30 -0.0
25/12/2014
3.39
 46,010 3.59 3.62 3.39 0 0 0
24/12/2014
3.59
 37,360 3.52 3.59 3.49 0 0 0
23/12/2014
3.52
 68,290 3.62 3.65 3.52 0 0 0
22/12/2014
3.62
 42,690 3.56 3.72 3.59 0 6,000 -0.1
19/12/2014
3.56
 93,660 3.69 3.85 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |