CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.85
0.05
(0.30%)
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
(2026-08-19) 		0.05 0.30% 136,500 -2,200 0
16.75
18.50
16.85
2 tháng
(2026-07-20) 		0 0% 231,200 -2,200 0
16.40
18.50
16.85
3 tháng
(2026-06-22) 		0.20 1.20% 277,800 -2,200 0
16.40
18.50
16.85
6 tháng
(2026-03-23) 		1.32 8.53% 1,138,000 -2,200 0
15.34
18.50
16.85
12 tháng
(2025-09-23) 		-0.32 -1.86% 3,677,500 -2,200 0
15.34
18.50
16.85
24 tháng
(2024-09-30) 		6 55.52% 8,104,100 -2,200 0
10.46
18.50
16.85
36 tháng
(2023-10-04) 		8.06 92.20% 9,584,100 -2,200 0
7.86
18.50
16.85
60 tháng
(2021-10-14) 		1.21 7.77% 19,798,400 -416,771 -5.4
7.86
18.50
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
16.39
 13,200 16.39 16.39 16.39 0 0 0
11/12/2025
16.39
 6,900 16.48 16.53 16.39 0 0 0
10/12/2025
16.39
 3,200 16.39 16.39 16.39 0 0 0
09/12/2025
16.39
 17,500 16.57 16.84 16.39 0 0 0
08/12/2025
16.39
 9,100 16.30 16.39 16.30 0 0 0
05/12/2025
15.93
 2,500 16.30 16.30 15.93 0 0 0
04/12/2025
16.30
 5,300 16.30 16.30 16.30 0 0 0
03/12/2025
16.30
 3,900 16.07 16.30 16.07 0 0 0
02/12/2025
16.30
 7,000 16.21 16.39 16.16 0 0 0
01/12/2025
16.39
 5,700 16.25 16.39 16.21 0 0 0
28/11/2025
16.39
 0 16.39 16.39 16.39 0 0 0
27/11/2025
16.39
 0 16.39 16.39 16.39 0 0 0
26/11/2025
16.39
 21,900 17.07 17.25 16.39 0 0 0
25/11/2025
17.16
 0 17.16 17.16 17.16 0 0 0
24/11/2025
17.16
 0 17.16 17.16 17.16 0 0 0
21/11/2025
17.16
 8,000 17.03 17.16 17.03 0 0 0
20/11/2025
17.03
 4,000 16.98 17.03 16.98 0 0 0
19/11/2025
16.98
 800 17.03 17.03 16.98 0 0 0
18/11/2025
17.07
 20,900 16.53 17.16 16.53 0 0 0
17/11/2025
16.53
 51,300 16.21 17.25 16.21 0 0 0
14/11/2025
16.16
 15,400 16.03 16.16 16.03 0 0 0
13/11/2025
16.03
 900 16.03 16.03 15.84 0 0 0
12/11/2025
16.03
 3,700 15.62 16.03 15.62 0 0 0
11/11/2025
16.07
 9,800 15.89 16.07 15.89 0 0 0
10/11/2025
15.89
 700 15.57 15.89 15.48 0 0 0
07/11/2025
15.93
 400 15.93 15.93 15.93 0 0 0
06/11/2025
15.84
 1,200 15.89 15.89 15.75 0 0 0
05/11/2025
15.89
 6,000 15.89 15.93 15.75 0 0 0
04/11/2025
15.93
 4,800 16.03 16.03 15.75 0 0 0
03/11/2025
16.03
 49,400 16.03 16.12 15.84 0 0 0
31/10/2025
16.03
 22,200 15.93 16.12 15.66 0 0 0
30/10/2025
15.93
 10,800 15.93 15.93 15.71 0 0 0
29/10/2025
15.93
 18,400 15.71 16.16 15.71 0 0 0
28/10/2025
16.03
 18,200 16.12 16.12 15.71 0 0 0
27/10/2025
16.03
 165,700 16.62 16.62 16.03 0 0 0
24/10/2025
17.21
 13,000 16.98 17.30 16.89 0 0 0
23/10/2025
16.98
 8,800 17.30 17.30 16.84 0 0 0
22/10/2025
17.48
 5,100 16.75 17.57 16.75 0 0 0
21/10/2025
17.30
 79,200 17.30 18.12 16.94 0 0 0
20/10/2025
16.94
 12,200 18.12 18.12 16.94 0 0 0
17/10/2025
17.80
 23,400 17.76 18.21 17.76 0 0 0
16/10/2025
17.76
 27,800 17.30 17.76 17.30 0 0 0
15/10/2025
17.03
 3,000 16.84 17.03 16.84 0 0 0
14/10/2025
16.89
 10,000 16.94 17.25 16.84 0 0 0
13/10/2025
16.98
 3,200 17.03 17.21 16.84 0 0 0
10/10/2025
17.21
 8,800 17.30 17.62 17.12 0 0 0
09/10/2025
17.30
 7,400 17.07 17.48 17.07 0 0 0
08/10/2025
17.07
 6,300 17.35 17.35 16.25 0 0 0
07/10/2025
16.25
 11,900 16.30 16.75 16.25 0 0 0
06/10/2025
16.16
 20,900 16.16 16.57 16.12 0 0 0
03/10/2025
16.12
 20,200 16.34 16.34 16.12 0 0 0
02/10/2025
16.39
 15,800 16.48 16.48 16.30 0 0 0
01/10/2025
16.57
 11,000 16.30 16.57 16.30 0 0 0
30/09/2025
16.25
 22,300 16.21 16.48 16.21 0 0 0
29/09/2025
16.57
 15,500 16.39 17.03 16.39 0 0 0
26/09/2025
17.03
 21,500 17.16 17.21 16.39 0 0 0
25/09/2025
17.21
 3,500 16.75 17.21 16.75 0 0 0
24/09/2025
17.12
 800 17.71 17.71 17.12 0 0 0
23/09/2025
17.12
 6,800 17.03 17.12 17.03 0 0 0
22/09/2025
17.03
 63,600 17.48 17.80 17.03 0 0 0
19/09/2025
17.03
 7,500 17.30 17.30 16.94 0 0 0
18/09/2025
17.30
 37,000 17.35 17.53 17.12 0 0 0
17/09/2025
17.35
 27,800 16.80 17.35 16.80 0 0 0
16/09/2025
16.75
 6,700 17.12 17.12 16.62 0 0 0
15/09/2025
17.07
 24,200 17.12 17.16 16.75 0 0 0
12/09/2025
16.62
 5,400 17.12 17.12 16.62 0 0 0
11/09/2025
16.84
 50,200 15.89 16.94 15.80 0 0 0
10/09/2025
15.84
 6,700 15.80 15.89 15.80 0 0 0
09/09/2025
15.75
 11,100 15.71 15.75 15.71 0 0 0
08/09/2025
15.75
 17,400 16.03 16.03 15.75 0 0 0
05/09/2025
15.80
 16,300 16.03 16.03 15.80 0 0 0
04/09/2025
15.93
 4,800 15.75 16.12 15.75 0 0 0
03/09/2025
16.03
 5,500 16.03 16.34 16.03 0 0 0
02/09/2025
14.70
 6,000 14.70 14.84 14.70 0 0 0
01/09/2025
12.38
 3,000 12.38 12.38 12.34 0 0 0
29/08/2025
16.03
 9,000 16.30 16.30 16.03 0 0 0
28/08/2025
16.30
 6,200 16.30 16.30 15.93 0 0 0
27/08/2025
15.93
 5,900 15.93 16.34 15.66 0 0 0
26/08/2025
15.57
 2,800 15.66 15.66 15.57 0 0 0
25/08/2025
15.93
 13,900 15.48 15.93 15.48 0 0 0
22/08/2025
15.48
 24,600 15.62 15.66 15.39 0 0 0
21/08/2025
15.66
 9,700 15.66 15.75 15.66 0 0 0
20/08/2025
15.66
 25,500 16.21 16.21 15.57 0 0 0
19/08/2025
15.75
 12,000 15.66 16.16 15.66 0 0 0
18/08/2025
15.75
 15,500 15.66 15.75 15.66 0 0 0
15/08/2025
15.62
 32,200 15.71 15.80 15.62 0 0 0
14/08/2025
15.34
 0 15.34 15.34 15.34 0 0 0
13/08/2025
15.93
 36,100 15.93 15.93 15.48 0 0 0
12/08/2025
15.93
 9,500 15.84 15.93 15.66 0 0 0
11/08/2025
15.84
 47,300 15.80 16.21 15.80 0 0 0
08/08/2025
15.80
 29,700 15.48 15.98 15.48 0 0 0
07/08/2025
15.48
 32,600 15.48 15.66 15.48 0 0 0
06/08/2025
15.66
 41,300 15.21 15.66 15.21 0 0 0
05/08/2025
15.21
 35,800 15.52 15.52 15.02 0 0 0
04/08/2025
15.48
 16,400 15.48 15.66 15.48 0 0 0
01/08/2025
15.48
 45,100 16.07 16.07 15.30 0 0 0
31/07/2025
15.34
 26,800 15.48 15.66 15.30 0 0 0
30/07/2025
15.48
 17,800 15.11 15.98 15.11 0 0 0
29/07/2025
15.30
 56,400 16.12 16.57 15.02 0 0 0
28/07/2025
16.03
 41,600 16.30 16.39 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |