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)
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
03/11/2014
3.16
 48,180 3.23 3.23 3.12 20 0 0.0
31/10/2014
3.23
 74,980 3.20 3.23 3.12 50 0 0.0
30/10/2014
3.20
 42,630 3.20 3.23 3.05 1,610 490 0.0
29/10/2014
3.20
 108,600 3.12 3.23 3.02 280 0 0.0
28/10/2014
3.12
 100,000 3.02 3.12 2.95 200 0 0.0
27/10/2014
3.02
 28,720 3.09 3.20 2.98 1,520 10 0.0
24/10/2014
3.09
 49,240 3.20 3.20 3.02 0 420 -0.0
23/10/2014
3.20
 58,940 3.23 3.23 3.09 0 0 0
22/10/2014
3.23
 26,360 3.20 3.34 3.20 1,120 0 0.0
21/10/2014
3.20
 206,080 3.20 3.41 3.20 0 2,250 -0.0
20/10/2014
3.20
 302,510 3.02 3.20 3.05 0 8,000 -0.1
17/10/2014
3.02
 46,130 2.98 3.02 2.95 500 0 0.0
16/10/2014
2.98
 135,830 2.98 3.05 2.91 20 3,000 -0.0
15/10/2014
2.98
 169,870 2.80 2.98 2.73 10,000 5,000 0.0
14/10/2014
2.80
 19,970 2.88 2.88 2.77 1,520 0 0.0
13/10/2014
2.88
 78,150 2.95 2.95 2.80 0 0 0
10/10/2014
2.95
 43,110 2.98 2.98 2.88 1,280 0 0.0
09/10/2014
2.98
 47,100 2.91 2.98 2.88 6,250 500 0.0
08/10/2014
2.91
 112,610 2.80 2.98 2.80 0 0 0
07/10/2014
2.80
 20,230 2.84 2.84 2.77 0 0 0
06/10/2014
2.84
 16,990 2.77 2.84 2.77 0 0 0
03/10/2014
2.77
 12,180 2.73 2.77 2.77 0 0 0
02/10/2014
2.73
 30,810 2.77 2.80 2.73 0 0 0
01/10/2014
2.77
 2,060 2.77 2.84 2.70 0 0 0
30/09/2014
2.77
 36,910 2.77 2.77 2.63 0 0 0
29/09/2014
2.77
 8,210 2.80 2.80 2.73 0 0 0
26/09/2014
2.80
 2,240 2.77 2.84 2.70 650 0 0.0
25/09/2014
2.77
 45,070 2.73 2.77 2.70 0 0 0
24/09/2014
2.73
 19,300 2.77 2.77 2.73 1,050 0 0.0
23/09/2014
2.77
 24,720 2.77 2.77 2.70 0 0 0
22/09/2014
2.77
 8,280 2.77 2.80 2.70 0 0 0
19/09/2014
2.77
 31,320 2.73 2.77 2.73 20 0 0.0
18/09/2014
2.73
 48,350 2.80 2.84 2.70 750 0 0.0
17/09/2014
2.80
 19,490 2.84 2.91 2.80 0 6,630 -0.1
16/09/2014
2.84
 8,580 2.91 2.91 2.80 0 0 0
15/09/2014
2.91
 2,520 2.91 2.95 2.91 0 0 0
12/09/2014
2.91
 99,430 2.91 2.95 2.80 0 100 -0.0
11/09/2014
2.91
 117,540 2.80 2.91 2.77 0 0 0
10/09/2014
2.80
 17,290 2.84 2.84 2.73 110 0 0.0
09/09/2014
2.84
 23,550 2.98 2.98 2.80 0 0 0
08/09/2014
2.98
 88,120 2.91 2.98 2.88 0 0 0
05/09/2014
2.91
 238,010 2.88 2.91 2.77 0 5,170 -0.0
04/09/2014
2.88
 23,800 2.91 2.91 2.80 50 320 -0.0
03/09/2014
2.91
 35,680 2.88 2.91 2.88 0 0 0
29/08/2014
2.88
 44,750 2.80 2.95 2.80 60 0 0.0
28/08/2014
2.80
 42,070 2.84 2.84 2.73 0 5,100 -0.0
27/08/2014
2.84
 66,240 2.88 2.88 2.77 20 0 0.0
26/08/2014
2.88
 11,870 2.88 2.95 2.80 740 120 0.0
25/08/2014
2.88
 42,860 2.84 2.95 2.84 0 0 0
22/08/2014
2.84
 197,050 2.73 2.91 2.66 1,020 0 0.0
21/08/2014
2.73
 39,330 2.73 2.77 2.66 20 0 0.0
20/08/2014
2.73
 38,830 2.73 2.73 2.70 20 0 0.0
19/08/2014
2.73
 68,830 2.73 2.80 2.66 20 0 0.0
18/08/2014
2.73
 35,110 2.73 2.80 2.66 1,370 2,570 -0.0
15/08/2014
2.73
 34,560 2.77 2.80 2.73 0 200 -0.0
14/08/2014
2.77
 8,540 2.80 2.84 2.70 20 0 0.0
13/08/2014
2.80
 8,960 2.80 2.80 2.66 200 200 0
12/08/2014
2.80
 21,000 2.77 2.91 2.77 410 0 0.0
11/08/2014
2.77
 17,850 2.80 2.91 2.73 300 0 0.0
08/08/2014
2.80
 75,050 2.63 2.80 2.66 500 0 0.0
07/08/2014
2.63
 62,900 2.66 2.66 2.59 0 0 0
06/08/2014
2.66
 32,490 2.59 2.66 2.63 0 0 0
05/08/2014
2.59
 24,680 2.59 2.66 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |