CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-04) 		0.40 2.29% 166,400 111,600 2.1
17.40
18.85
17.90
2 tháng
(2025-10-06) 		0.15 0.85% 692,100 133,100 2.5
17.40
19.55
17.90
3 tháng
(2025-09-05) 		0.55 3.17% 1,083,400 130,500 2.4
17.30
19.55
17.90
6 tháng
(2025-06-09) 		3.48 24.16% 2,468,300 82,200 1.7
14.18
19.55
17.90
12 tháng
(2024-12-09) 		5.04 39.23% 4,615,200 51,886 1.1
11.49
19.55
17.90
24 tháng
(2023-12-15) 		8.49 90.12% 6,484,500 -38,214 0.3
8.63
19.55
17.90
36 tháng
(2022-12-20) 		6.85 62.05% 9,032,300 -41,639 0.6
8.63
19.55
17.90
60 tháng
(2020-12-30) 		5.85 48.59% 28,334,130 755,830 15.2
8.63
19.55
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2024
12.76
 10,800 12.71 12.95 12.71 0 0 0
24/12/2024
12.71
 2,200 12.67 12.76 12.67 0 0 0
23/12/2024
12.67
 800 12.67 12.67 12.67 0 0 0
20/12/2024
12.67
 400 12.67 12.67 12.67 0 0 0
19/12/2024
12.67
 0 12.67 12.67 12.67 0 0 0
18/12/2024
12.67
 600 12.76 12.76 12.67 0 0 0
17/12/2024
12.76
 3,000 12.76 12.76 12.76 0 0 0
16/12/2024
12.76
 400 12.76 12.76 12.76 0 0 0
13/12/2024
12.86
 0 12.86 12.86 12.86 0 5 0
12/12/2024
12.86
 1,000 12.86 12.86 12.86 0 0 0
11/12/2024
13.23
 4,500 13.23 13.23 13.23 0 0 0
10/12/2024
13.23
 3,600 12.86 13.23 12.86 0 800 -0.0
09/12/2024
12.86
 0 12.86 12.86 12.86 0 0 0
06/12/2024
12.86
 0 12.86 12.86 12.86 0 0 0
05/12/2024
12.86
 1,000 12.76 12.86 12.67 0 0 0
04/12/2024
12.86
 5,400 12.62 12.86 12.62 0 2,300 -0.0
03/12/2024
12.62
 13,500 12.86 12.86 12.57 0 0 0
02/12/2024
12.86
 2,900 13.14 13.14 12.86 0 0 0
29/11/2024
12.76
 15,600 12.76 12.90 12.76 0 0 0
28/11/2024
12.95
 8,400 12.76 12.95 12.76 0 0 0
27/11/2024
12.76
 11,300 12.76 12.76 12.76 0 400 -0.0
26/11/2024
12.90
 3,000 12.95 12.95 12.76 1,500 200 0.0
25/11/2024
12.86
 1,100 12.67 12.86 12.57 0 0 0
22/11/2024
12.76
 3,800 13.23 13.23 12.76 0 0 0
21/11/2024
12.86
 5,700 12.67 12.86 12.57 0 0 0
20/11/2024
12.67
 27,300 12.57 12.76 12.29 1,000 0 0.0
19/11/2024
12.57
 12,600 12.95 12.95 12.57 3,000 1,000 0.0
18/11/2024
13.00
 1,500 12.67 13.00 12.67 0 0 0
15/11/2024
12.95
 61,600 12.90 13.05 12.67 100 0 0.0
14/11/2024
13.42
 0 13.42 13.42 13.42 0 0 0
13/11/2024
13.42
 17,800 13.14 13.52 13.14 0 0 0
12/11/2024
13.14
 17,800 13.23 13.42 13.14 0 0 0
11/11/2024
13.09
 97,300 12.71 13.42 12.43 30,800 0 0.4
08/11/2024
12.76
 41,600 12.95 12.95 12.48 10,000 0 0.1
07/11/2024
12.38
 23,000 12.38 12.95 12.38 0 0 0
06/11/2024
12.38
 42,900 12.38 12.43 12.38 0 0 0
05/11/2024
12.34
 2,400 12.38 12.38 12.34 0 1,900 -0.0
04/11/2024
12.38
 12,000 12.34 12.38 12.34 0 7,600 -0.1
01/11/2024
12.34
 11,500 12.38 12.38 12.34 0 300 -0.0
31/10/2024
12.38
 31,500 12.38 12.76 12.38 0 0 0
30/10/2024
12.48
 1,000 12.57 12.57 12.48 0 0 0
29/10/2024
12.57
 100 12.57 12.57 12.57 0 0 0
28/10/2024
12.62
 2,500 12.34 12.62 12.34 0 0 0
25/10/2024
12.62
 8,900 12.62 12.62 12.48 0 0 0
24/10/2024
12.62
 19,400 12.48 12.67 12.48 0 0 0
23/10/2024
12.43
 1,100 12.53 12.53 11.86 400 0 0.0
22/10/2024
12.53
 9,800 12.19 12.86 12.01 0 0 0
21/10/2024
12.19
 51,400 12.10 12.71 12.10 300 100 0.0
18/10/2024
11.96
 8,600 11.86 11.96 11.86 0 0 0
17/10/2024
11.86
 3,200 11.77 12.05 11.77 0 1,100 -0.0
16/10/2024
12.05
 0 12.05 12.05 12.05 0 0 0
15/10/2024
12.05
 0 12.05 12.05 12.05 0 0 0
14/10/2024
12.05
 2,500 12.05 12.05 12.05 0 0 0
11/10/2024
12.05
 200 12.05 12.05 12.05 0 0 0
10/10/2024
12.05
 3,500 12.01 12.05 12.01 0 0 0
09/10/2024
12.01
 1,400 12.01 12.01 12.01 0 300 -0.0
08/10/2024
12.19
 400 12.19 12.19 12.19 0 0 0
07/10/2024
12.29
 1,800 11.53 12.34 11.53 0 1,200 -0.0
04/10/2024
11.53
 400 11.91 11.91 11.53 0 0 0
03/10/2024
11.91
 1,100 11.91 11.91 11.91 0 0 0
02/10/2024
11.86
 0 11.86 11.86 11.86 0 0 0
01/10/2024
11.86
 11,900 11.86 12.01 11.86 0 0 0
30/09/2024
11.86
 1,900 11.82 11.86 11.82 0 600 -0.0
27/09/2024
11.82
 13,900 11.96 11.96 11.82 0 1,000 -0.0
26/09/2024
11.91
 10,100 11.91 12.10 11.82 0 0 0
25/09/2024
11.96
 200 11.96 11.96 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |