CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.05
(-0.28%)
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) 		-1.20 -6.35% 260,200 24,300 0.4
17.15
18.90
17.55
2 tháng
(2026-01-16) 		0.30 1.72% 1,215,500 -36,700 -0.7
17.15
20.30
17.55
3 tháng
(2025-12-17) 		-0.60 -3.28% 1,437,900 -188,600 -3.3
17
20.30
17.55
6 tháng
(2025-09-18) 		-1.30 -6.84% 2,447,200 -69,000 -1.1
17
20.30
17.55
12 tháng
(2025-03-24) 		2.39 15.58% 4,866,400 -105,058 -1.7
11.49
20.30
17.55
24 tháng
(2024-03-27) 		8.56 93.70% 7,694,600 -187,514 -2.7
8.63
20.30
17.55
36 tháng
(2023-04-03) 		7.19 68.39% 9,198,100 -279,114 -3.5
8.63
20.30
17.55
60 tháng
(2021-04-12) 		5.12 40.73% 26,198,100 351,590 8.4
8.63
20.30
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
14.04
 1,000 14.27 14.27 14.04 0 0 0
27/05/2025
14.23
 300 14.23 14.23 14.23 0 0 0
26/05/2025
14.42
 8,000 13.99 14.42 13.94 0 0 0
23/05/2025
14.09
 3,500 13.99 14.23 13.99 0 0 0
22/05/2025
14.18
 14,000 14.13 14.18 13.99 0 0 0
21/05/2025
14.13
 1,600 14.27 14.27 14.13 0 0 0
20/05/2025
14.27
 10,500 14.37 14.42 14.09 0 0 0
19/05/2025
14.37
 14,800 14.23 14.37 14.04 100 0 0
16/05/2025
14.23
 33,800 14.70 14.70 14.23 0 0 0
15/05/2025
14.46
 14,700 14.94 14.94 14.46 0 0 0
14/05/2025
14.79
 3,500 14.56 15.08 14.46 0 0 0
13/05/2025
14.46
 12,100 14.27 14.56 14.13 200 0 0
12/05/2025
14.27
 21,200 14.09 14.46 13.99 1,000 0 0
09/05/2025
14.09
 6,600 13.85 14.37 13.85 0 0 0
08/05/2025
14.13
 42,300 14.09 14.18 13.61 1,200 0 0
07/05/2025
13.99
 12,700 14.13 14.18 13.66 0 0 0
06/05/2025
13.94
 18,800 14.65 14.65 13.94 0 0 0
05/05/2025
14.27
 5,900 15.03 15.03 14.27 0 0 0
29/04/2025
15.08
 93,800 15.83 15.83 14.84 0 600 -0.0
28/04/2025
14.84
 11,700 14.84 14.84 14.84 0 0 0
25/04/2025
13.90
 22,000 13.23 13.90 13.23 0 4,000 -0.1
24/04/2025
13.00
 28,200 12.48 13.00 12.48 600 46 0.0
23/04/2025
12.48
 3,200 12.81 12.81 12.48 0 0 0
22/04/2025
12.29
 14,600 12.76 12.76 11.96 0 0 0
21/04/2025
12.76
 7,300 12.90 13.05 12.76 300 0 0.0
18/04/2025
13.23
 3,500 12.57 13.33 12.57 0 0 0
17/04/2025
12.86
 6,500 12.53 12.90 12.43 0 0 0
16/04/2025
12.86
 2,000 12.71 12.86 12.67 0 0 0
15/04/2025
12.62
 27,300 12.86 12.86 12.57 0 12 -0.0
14/04/2025
12.81
 10,400 13.05 13.05 12.81 0 0 0
11/04/2025
12.86
 15,000 13.14 13.14 12.38 0 900 -0.0
10/04/2025
12.29
 5,700 12.29 12.29 12.29 0 0 0
09/04/2025
11.49
 50,700 11.49 11.63 11.49 0 0 0
08/04/2025
12.34
 11,100 12.76 12.76 12.34 0 0 0
04/04/2025
13.23
 38,800 12.76 13.23 12.76 0 0 0
03/04/2025
13.71
 14,600 13.71 13.80 13.71 2,100 0 0.0
02/04/2025
14.70
 6,800 14.65 14.70 14.61 3,800 0 0.1
01/04/2025
14.65
 1,300 14.37 14.65 14.37 0 0 0
31/03/2025
14.65
 2,100 14.65 14.65 14.46 0 100 -0.0
28/03/2025
14.65
 4,100 15.08 15.08 14.65 0 0 0
27/03/2025
14.65
 18,100 14.94 14.94 14.65 2,200 0 0.0
26/03/2025
14.94
 33,200 14.89 14.94 14.65 10,600 300 0.2
25/03/2025
14.84
 80,600 15.13 15.13 14.42 0 0 0
24/03/2025
15.31
 72,500 16.17 16.21 15.31 0 800 -0.0
21/03/2025
16.21
 9,000 16.31 16.35 16.17 0 0 0
20/03/2025
16.64
 6,800 16.50 16.78 16.21 0 400 -0.0
19/03/2025
16.50
 6,000 16.64 16.64 16.45 1,000 0 0.0
18/03/2025
16.50
 301,200 16.35 17.11 16.35 2,700 1,800 0.0
17/03/2025
16.07
 13,900 16.12 16.35 16.07 0 0 0
14/03/2025
16.07
 9,800 16.07 16.07 15.88 0 0 0
13/03/2025
16.07
 13,000 16.07 16.12 16.07 0 0 0
12/03/2025
16.12
 28,400 16.12 16.21 15.98 0 0 0
11/03/2025
16.17
 21,300 16.02 16.17 15.98 0 0 0
10/03/2025
16.17
 8,000 16.07 16.26 16.07 900 0 0.0
07/03/2025
16.17
 11,900 16.07 16.17 16.07 0 16 -0.0
06/03/2025
16.17
 10,800 16.31 16.31 16.07 400 0 0.0
05/03/2025
15.98
 11,900 15.88 16.17 15.88 0 70 -0.0
04/03/2025
16.07
 6,700 16.26 16.35 16.02 0 0 0
03/03/2025
16.35
 4,800 16.35 16.83 16.26 0 700 -0.0
28/02/2025
16.35
 11,500 16.35 16.35 16.12 0 0 0
27/02/2025
16.26
 15,700 16.26 16.35 16.26 0 4,100 -0.1
26/02/2025
16.26
 34,000 16.02 16.54 15.98 0 0 0
25/02/2025
16.02
 33,200 15.98 16.02 15.55 200 0 0.0
24/02/2025
15.98
 10,100 15.93 15.98 15.93 1,600 0 0.0
21/02/2025
15.98
 31,600 16.64 16.64 15.79 0 0 0
20/02/2025
16.50
 18,800 17.30 17.30 16.50 0 905 -0.0
19/02/2025
16.69
 83,700 15.69 16.69 15.69 1,500 2,000 -0.0
18/02/2025
15.60
 15,900 15.60 15.69 15.50 0 600 -0.0
17/02/2025
15.60
 14,000 15.60 15.69 15.50 0 6,000 -0.1
14/02/2025
15.60
 13,000 15.55 15.79 15.55 0 10 -0.0
13/02/2025
15.55
 12,400 15.60 15.79 15.55 0 0 0
12/02/2025
15.55
 5,100 15.46 15.79 15.41 0 0 0
11/02/2025
15.79
 11,100 15.41 15.83 15.41 0 7,300 -0.1
10/02/2025
15.36
 12,000 16.07 16.17 15.31 500 0 0.0
07/02/2025
15.27
 6,000 15.27 15.41 15.27 0 0 0
06/02/2025
15.41
 32,300 15.13 15.60 15.13 0 7,000 -0.1
05/02/2025
15.22
 26,000 14.89 15.22 14.89 200 0 0.0
04/02/2025
15.17
 22,000 15.17 15.22 14.98 0 0 0
03/02/2025
15.27
 24,400 14.98 15.31 14.98 5,000 500 0.1
24/01/2025
14.98
 23,100 15.60 15.60 14.89 0 500 -0.0
23/01/2025
14.84
 10,800 14.51 14.84 14.46 0 0 0
22/01/2025
14.84
 10,000 14.70 14.84 14.65 0 0 0
21/01/2025
14.70
 10,700 14.56 14.94 14.51 0 0 0
20/01/2025
15.03
 52,300 14.89 15.03 14.46 0 10,000 -0.2
17/01/2025
14.89
 123,800 14.18 14.89 14.09 0 10,050 -0.2
16/01/2025
13.94
 68,500 13.05 13.94 13.05 0 0 0
15/01/2025
13.05
 6,700 13.00 13.05 13.00 1,000 2,000 -0.0
14/01/2025
13.00
 16,800 13.23 13.23 12.86 0 0 0
13/01/2025
12.95
 1,700 12.76 12.95 12.76 0 0 0
10/01/2025
12.76
 2,700 12.86 12.86 12.76 0 0 0
09/01/2025
12.86
 3,000 12.86 12.86 12.81 0 0 0
08/01/2025
12.76
 8,000 12.67 12.76 12.67 0 0 0
07/01/2025
12.67
 2,100 12.67 12.67 12.67 0 1,000 -0.0
06/01/2025
12.57
 1,100 12.67 12.67 12.29 0 400 -0.0
03/01/2025
12.86
 2,600 12.86 12.86 12.86 0 0 0
02/01/2025
12.95
 7,100 12.86 12.95 12.67 0 0 0
31/12/2024
12.86
 500 12.86 12.86 12.86 0 0 0
30/12/2024
12.86
 2,600 12.71 12.86 12.71 0 0 0
27/12/2024
12.81
 0 12.81 12.81 12.81 0 0 0
26/12/2024
12.81
 700 12.81 12.81 12.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |