CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2015
3.73
 31,490 3.73 3.83 3.69 6,100 0 0.1
01/04/2015
3.73
 10,280 3.76 3.80 3.69 4,950 0 0.1
31/03/2015
3.76
 20,450 3.69 3.80 3.69 2,850 0 0.0
30/03/2015
3.69
 69,240 3.87 3.87 3.66 2,970 0 0.0
27/03/2015
3.87
 29,470 3.87 3.91 3.76 1,600 0 0.0
26/03/2015
3.87
 26,200 3.91 3.91 3.76 300 0 0.0
25/03/2015
3.91
 13,460 3.87 3.94 3.80 0 0 0
24/03/2015
3.87
 25,870 3.87 3.87 3.80 0 0 0
23/03/2015
3.87
 24,240 3.87 3.94 3.83 0 0 0
20/03/2015
3.87
 16,260 3.94 3.94 3.83 0 0 0
19/03/2015
3.94
 44,080 3.87 4.01 3.87 10,000 0 0.1
18/03/2015
3.87
 70,420 3.94 4.01 3.83 15,000 0 0.2
17/03/2015
3.94
 289,330 3.76 4.01 3.76 185,000 0 2.1
16/03/2015
3.76
 27,130 3.76 3.80 3.73 0 320 -0.0
13/03/2015
3.76
 1,330 3.76 3.76 3.69 0 10 -0.0
12/03/2015
3.76
 32,750 3.76 3.76 3.69 0 0 0
11/03/2015
3.76
 24,870 3.69 3.80 3.69 0 0 0
10/03/2015
3.69
 46,930 3.76 3.76 3.66 0 0 0
09/03/2015
3.76
 27,440 3.83 3.83 3.73 0 0 0
06/03/2015
3.83
 10,470 3.87 4.01 3.83 0 0 0
05/03/2015
3.87
 125,910 3.62 3.87 3.66 0 5,300 -0.1
04/03/2015
3.62
 91,180 3.73 3.76 3.62 0 340 -0.0
03/03/2015
3.73
 26,340 3.76 3.76 3.66 200 0 0.0
02/03/2015
3.76
 34,110 3.73 3.76 3.73 0 3,210 -0.0
27/02/2015
3.73
 3,750 3.80 3.80 3.66 20 0 0.0
26/02/2015
3.80
 1,130 3.73 3.80 3.73 0 0 0
25/02/2015
3.73
 9,580 3.80 3.80 3.69 0 0 0
24/02/2015
3.80
 7,300 3.69 3.80 3.69 0 0 0
13/02/2015
3.69
 22,900 3.62 3.69 3.55 0 0 0
12/02/2015
3.62
 34,230 3.62 3.66 3.55 0 0 0
11/02/2015
3.62
 11,850 3.66 3.66 3.59 0 0 0
10/02/2015
3.66
 14,870 3.59 3.69 3.51 0 0 0
09/02/2015
3.59
 4,790 3.62 3.62 3.55 0 0 0
06/02/2015
3.62
 17,650 3.62 3.66 3.51 210 0 0.0
05/02/2015
3.62
 35,630 3.51 3.69 3.51 200 0 0.0
04/02/2015
3.51
 56,950 3.55 3.59 3.51 0 0 0
03/02/2015
3.55
 70,040 3.62 3.69 3.55 6,160 0 0.1
02/02/2015
3.62
 34,080 3.76 3.87 3.62 0 0 0
30/01/2015
3.76
 15,010 3.87 3.87 3.76 3,000 0 0.0
29/01/2015
3.87
 46,100 3.87 4.01 3.80 0 0 0
28/01/2015
3.87
 49,910 3.83 3.91 3.73 0 0 0
27/01/2015
3.83
 47,040 3.98 4.08 3.73 0 0 0
26/01/2015
3.98
 32,640 3.98 4.08 3.98 0 0 0
23/01/2015
3.98
 53,060 4.05 4.19 3.98 0 0 0
22/01/2015
4.05
 41,890 4.05 4.05 4.01 0 1,690 -0.0
21/01/2015
4.05
 17,890 4.08 4.12 4.05 0 0 0
20/01/2015
4.08
 260,560 3.98 4.22 3.98 0 0 0
19/01/2015
3.98
 64,240 4.08 4.15 3.94 10,000 0 0.1
16/01/2015
4.08
 12,220 4.08 4.12 4.05 0 0 0
15/01/2015
4.08
 130,390 4.05 4.22 3.98 0 0 0
14/01/2015
4.05
 90,070 4.08 4.22 4.01 0 0 0
13/01/2015
4.08
 42,910 4.05 4.08 3.83 0 9,970 -0.1
12/01/2015
4.05
 100,120 4.12 4.26 3.91 0 0 0
09/01/2015
4.12
 42,110 4.15 4.26 3.98 0 970 -0.0
08/01/2015
4.15
 155,950 4.19 4.22 3.91 0 80 -0.0
07/01/2015
4.19
 57,100 4.22 4.22 3.98 0 0 0
06/01/2015
4.22
 106,320 4.05 4.26 4.05 0 0 0
05/01/2015
4.05
 81,210 3.80 4.05 3.62 0 0 0
31/12/2014
3.80
 79,630 3.55 3.80 3.55 0 0 0
30/12/2014
3.55
 74,290 3.48 3.69 3.37 0 0 0
29/12/2014
3.48
 62,460 3.62 3.87 3.48 0 0 0
26/12/2014
3.62
 142,610 3.73 3.73 3.51 0 30 -0.0
25/12/2014
3.73
 46,010 3.94 3.98 3.73 0 0 0
24/12/2014
3.94
 37,360 3.87 3.94 3.83 0 0 0
23/12/2014
3.87
 68,290 3.98 4.01 3.87 0 0 0
22/12/2014
3.98
 42,690 3.91 4.08 3.94 0 6,000 -0.1
19/12/2014
3.91
 93,660 4.05 4.22 3.83 0 0 0
18/12/2014
4.05
 169,790 3.80 4.05 3.69 0 0 0
17/12/2014
3.80
 112,000 4.08 4.26 3.80 0 0 0
16/12/2014
4.08
 244,360 4.37 4.40 4.08 0 0 0
15/12/2014
4.37
 451,810 4.19 4.47 4.33 0 56,780 -0.7
12/12/2014
4.19
 310,290 3.94 4.19 4.05 0 99,000 -1.2
11/12/2014
3.94
 295,630 3.69 3.94 3.62 0 16,000 -0.2
10/12/2014
3.69
 96,850 3.59 3.76 3.41 0 0 0
09/12/2014
3.59
 157,230 3.80 3.83 3.59 0 21,860 -0.2
08/12/2014
3.80
 166,650 3.76 3.83 3.55 0 0 0
05/12/2014
3.76
 396,550 3.62 3.87 3.73 4,300 40,350 -0.4
04/12/2014
3.62
 402,140 3.41 3.62 3.55 1,000 3,370 -0.0
03/12/2014
3.41
 265,810 3.20 3.41 3.16 4,000 0 0.0
02/12/2014
3.20
 9,620 3.20 3.20 3.12 20 0 0.0
01/12/2014
3.20
 64,750 3.12 3.20 3.16 0 0 0
28/11/2014
3.12
 23,620 3.16 3.20 3.12 450 0 0.0
27/11/2014
3.16
 28,660 3.16 3.16 3.12 0 0 0
26/11/2014
3.16
 51,140 3.20 3.20 3.02 3,900 0 0.0
25/11/2014
3.20
 4,170 3.16 3.20 3.12 0 0 0
24/11/2014
3.16
 18,410 3.20 3.20 3.05 1,020 0 0.0
21/11/2014
3.20
 40,840 3.20 3.20 3.12 180 0 0.0
20/11/2014
3.20
 9,370 3.12 3.20 3.12 500 0 0.0
19/11/2014
3.12
 57,700 3.23 3.23 3.12 0 0 0
18/11/2014
3.23
 128,050 3.16 3.23 3.12 5,540 0 0.0
17/11/2014
3.16
 26,410 3.16 3.20 3.12 0 0 0
14/11/2014
3.16
 65,740 3.16 3.20 3.12 220 0 0.0
13/11/2014
3.16
 92,050 3.23 3.23 3.12 0 0 0
12/11/2014
3.23
 24,430 3.23 3.27 3.16 0 0 0
11/11/2014
3.23
 35,570 3.27 3.30 3.20 150 0 0.0
10/11/2014
3.27
 62,770 3.27 3.30 3.20 0 0 0
07/11/2014
3.27
 13,080 3.20 3.27 3.20 0 0 0
06/11/2014
3.20
 30,750 3.23 3.27 3.20 0 0 0
05/11/2014
3.23
 235,290 3.16 3.30 3.20 0 0 0
04/11/2014
3.16
 19,720 3.16 3.20 3.12 2,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |