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
(2025-11-05) 		0.45 2.58% 166,900 114,600 2.1
17.40
18.85
17.50
2 tháng
(2025-10-06) 		0.15 0.85% 697,400 136,100 2.5
17.40
19.55
17.50
3 tháng
(2025-09-08) 		0.60 3.47% 1,072,400 129,800 2.4
17.30
19.55
17.50
6 tháng
(2025-06-09) 		3.48 24.16% 2,473,600 85,200 1.7
14.18
19.55
17.50
12 tháng
(2024-12-10) 		4.67 35.25% 4,620,500 54,886 1.2
11.49
19.55
17.50
24 tháng
(2023-12-18) 		8.49 90.12% 6,489,700 -35,214 0.3
8.63
19.55
17.50
36 tháng
(2022-12-21) 		6.81 61.40% 9,029,700 -38,639 0.6
8.63
19.55
17.50
60 tháng
(2020-12-31) 		6 50.48% 28,280,660 754,290 15.2
8.63
19.55
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
2.56
 6,650 2.63 2.70 2.56 20 0 0.0
25/04/2014
2.63
 14,660 2.63 2.66 2.56 0 0 0
24/04/2014
2.63
 7,890 2.56 2.63 2.56 20 0 0.0
23/04/2014
2.56
 14,770 2.70 2.70 2.56 0 0 0
22/04/2014
2.70
 27,560 2.63 2.70 2.49 2,500 0 0.0
21/04/2014
2.63
 25,000 2.66 2.66 2.49 550 0 0.0
18/04/2014
2.66
 74,430 2.80 2.80 2.63 20 0 0.0
17/04/2014
2.80
 54,550 2.84 2.88 2.77 0 0 0
16/04/2014
2.84
 74,800 2.91 2.95 2.73 0 0 0
15/04/2014
2.91
 115,350 2.77 2.95 2.77 0 0 0
14/04/2014
2.77
 84,560 2.91 2.95 2.77 0 0 0
11/04/2014
2.91
 24,110 2.91 2.95 2.80 800 0 0.0
10/04/2014
2.91
 39,630 2.84 2.95 2.80 1,250 0 0.0
08/04/2014
2.84
 73,650 2.84 2.88 2.77 10 0 0
07/04/2014
2.84
 15,140 2.88 2.88 2.77 2,800 0 0.0
04/04/2014
2.88
 69,170 2.88 2.95 2.77 100 1,730 -0.0
03/04/2014
2.88
 49,130 2.77 2.88 2.77 200 1,500 -0.0
02/04/2014
2.77
 45,720 2.77 2.84 2.63 0 0 0
01/04/2014
2.77
 16,880 2.91 3.02 2.77 400 0 0.0
31/03/2014
2.91
 36,510 2.91 3.02 2.84 0 0 0
28/03/2014
2.91
 44,770 2.98 3.02 2.88 0 0 0
27/03/2014
2.98
 55,070 3.02 3.02 2.88 0 3,410 -0.0
26/03/2014
3.02
 162,040 3.23 3.23 3.02 100 590 -0.0
25/03/2014
3.23
 163,720 3.27 3.27 3.20 0 0 0
24/03/2014
3.27
 227,960 3.27 3.30 3.20 3,410 0 0.0
21/03/2014
3.27
 182,610 3.27 3.30 3.12 1,010 0 0.0
20/03/2014
3.27
 505,970 3.12 3.34 3.16 0 0 0
19/03/2014
3.12
 88,850 2.95 3.12 3.12 0 0 0
18/03/2014
2.95
 279,320 2.77 2.95 2.77 590 0 0.0
17/03/2014
2.77
 145,040 2.77 2.84 2.73 0 50 -0.0
14/03/2014
2.77
 147,490 2.80 2.88 2.70 26,800 0 0.2
13/03/2014
2.80
 130,370 2.95 2.95 2.77 15,520 0 0.1
12/03/2014
2.95
 191,700 2.84 3.02 2.88 150 0 0.0
11/03/2014
2.84
 468,680 2.66 2.84 2.73 0 0 0
10/03/2014
2.66
 155,020 2.56 2.70 2.56 9,320 0 0.1
07/03/2014
2.56
 29,180 2.59 2.63 2.56 500 100 0.0
06/03/2014
2.59
 66,780 2.59 2.63 2.52 3,100 0 0.0
05/03/2014
2.59
 58,490 2.52 2.59 2.52 9,050 0 0.1
04/03/2014
2.52
 45,110 2.49 2.52 2.45 0 0 0
03/03/2014
2.49
 155,630 2.59 2.59 2.45 4,070 0 0.0
28/02/2014
2.59
 33,530 2.59 2.63 2.56 0 3,000 -0.0
27/02/2014
2.59
 107,020 2.59 2.66 2.56 0 0 0
26/02/2014
2.59
 49,730 2.59 2.66 2.56 0 0 0
25/02/2014
2.59
 63,370 2.56 2.66 2.59 0 0 0
24/02/2014
2.56
 84,280 2.63 2.63 2.56 0 0 0
21/02/2014
2.63
 25,160 2.66 2.77 2.52 1,550 0 0.0
20/02/2014
2.66
 128,570 2.84 2.84 2.66 6,100 1,000 0.0
19/02/2014
2.84
 279,450 2.66 2.84 2.66 3,000 0 0.0
18/02/2014
2.66
 96,230 2.66 2.70 2.59 0 0 0
17/02/2014
2.66
 78,370 2.70 2.70 2.63 300 7,000 -0.0
14/02/2014
2.70
 71,300 2.73 2.73 2.63 0 3,000 -0.0
13/02/2014
2.73
 139,990 2.59 2.77 2.66 0 0 0
12/02/2014
2.59
 33,930 2.59 2.66 2.59 190 3,000 -0.0
11/02/2014
2.59
 90,670 2.59 2.66 2.59 0 10,000 -0.1
10/02/2014
2.59
 65,190 2.56 2.66 2.56 0 17,000 -0.1
07/02/2014
2.56
 87,720 2.59 2.66 2.56 0 0 0
06/02/2014
2.59
 5,270 2.70 2.77 2.59 50 0 0.0
27/01/2014
2.70
 8,380 2.70 2.73 2.56 3,970 0 0.0
24/01/2014
2.70
 11,750 2.59 2.73 2.59 2,000 0 0.0
23/01/2014
2.59
 10,600 2.59 2.66 2.52 0 0 0
22/01/2014
2.59
 107,770 2.77 2.77 2.59 1,500 0 0.0
21/01/2014
2.77
 31,320 2.70 2.84 2.59 3,050 600 0.0
20/01/2014
2.70
 125,580 2.88 2.88 2.70 0 6,000 -0.0
17/01/2014
2.88
 87,720 2.77 2.91 2.73 4,100 0 0.0
16/01/2014
2.77
 30,860 2.88 2.95 2.77 0 0 0
15/01/2014
2.88
 177,890 2.70 2.88 2.63 4,000 0 0.0
14/01/2014
2.70
 55,160 2.84 2.84 2.70 0 20 -0.0
13/01/2014
2.84
 14,830 2.77 2.84 2.73 3,120 0 0.0
10/01/2014
2.77
 86,900 2.77 2.95 2.77 0 1,000 -0.0
09/01/2014
2.77
 87,600 2.70 2.80 2.66 8,880 0 0.1
08/01/2014
2.70
 106,780 2.80 2.88 2.70 9,300 0 0.1
07/01/2014
2.80
 114,060 2.98 2.98 2.80 10,000 0 0.1
06/01/2014
2.98
 205,870 2.95 3.09 2.84 0 0 0
03/01/2014
2.95
 310,020 2.77 2.95 2.88 0 0 0
02/01/2014
2.77
 66,710 2.59 2.77 2.77 0 0 0
31/12/2013
2.59
 112,990 2.45 2.59 2.49 0 0 0
30/12/2013
2.45
 174,800 2.63 2.63 2.45 50 38,000 -0.3
27/12/2013
2.63
 117,220 2.80 2.91 2.63 7,800 0 0.1
26/12/2013
2.80
 74,470 2.84 2.91 2.80 8,720 5,200 0.0
25/12/2013
2.84
 244,500 3.02 3.02 2.84 10,550 0 0.1
24/12/2013
3.02
 212,860 2.84 3.02 2.95 83,000 2,000 0.7
23/12/2013
2.84
 288,920 2.66 2.84 2.59 93,100 30,000 0.5
20/12/2013
2.66
 282,780 2.77 2.77 2.59 32,000 0 0.2
19/12/2013
2.77
 184,180 2.84 2.84 2.66 14,000 29,000 -0.1
18/12/2013
2.84
 83,630 2.84 2.88 2.73 5,500 0 0.0
17/12/2013
2.84
 89,210 2.91 2.98 2.84 0 0 0
16/12/2013
2.91
 158,800 2.73 2.91 2.70 29,000 100 0.2
13/12/2013
2.73
 108,190 2.56 2.73 2.66 0 0 0
12/12/2013
2.56
 186,380 2.45 2.59 2.34 0 0 0
11/12/2013
2.45
 228,850 2.31 2.45 2.31 0 0 0
10/12/2013
2.31
 180,740 2.24 2.31 2.17 0 0 0
09/12/2013
2.24
 112,870 2.27 2.27 2.17 5,480 0 0.0
06/12/2013
2.27
 77,310 2.17 2.27 2.17 15,000 0 0.1
05/12/2013
2.17
 67,040 2.24 2.24 2.17 22,160 0 0.1
04/12/2013
2.24
 173,970 2.13 2.24 2.13 2,900 0 0.0
03/12/2013
2.13
 143,170 2.02 2.13 1.99 0 0 0
02/12/2013
2.02
 152,640 2.06 2.09 1.92 10,000 0 0.1
29/11/2013
2.06
 74,210 2.06 2.17 1.95 0 0 0
28/11/2013
2.06
 272,140 2.17 2.17 2.02 0 0 0
27/11/2013
2.17
 210,180 2.31 2.31 2.17 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |