CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17
0.30
(1.80%)
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
(2026-07-06) 		-0.05 -0.30% 97,800 43,300 0
16.40
17.30
17
2 tháng
(2026-06-08) 		-0.33 -1.92% 287,100 58,452 0
16.40
17.44
17
3 tháng
(2026-05-07) 		-0.14 -0.86% 507,300 51,652 0
16.40
17.44
17
6 tháng
(2026-02-06) 		-0.19 -1.13% 1,394,500 61,952 0.5
15.48
18.12
17
12 tháng
(2025-08-11) 		0.86 5.41% 3,896,300 -26,848 -1.0
15.48
18.48
17
24 tháng
(2024-08-15) 		5.73 52.17% 7,896,300 -112,062 -2.3
10.46
18.48
17
36 tháng
(2023-08-21) 		7.88 89.24% 9,373,100 -235,262 -3.5
7.86
18.48
17
60 tháng
(2021-08-31) 		3.26 24.22% 21,057,800 -352,158 -3.5
7.86
18.48
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
3.69
 169,790 3.46 3.69 3.36 0 0 0
17/12/2014
3.46
 112,000 3.72 3.88 3.46 0 0 0
16/12/2014
3.72
 244,360 3.98 4.01 3.72 0 0 0
15/12/2014
3.98
 451,810 3.81 4.07 3.94 0 56,780 -0.7
12/12/2014
3.81
 310,290 3.59 3.81 3.69 0 99,000 -1.2
11/12/2014
3.59
 295,630 3.36 3.59 3.30 0 16,000 -0.2
10/12/2014
3.36
 96,850 3.26 3.43 3.10 0 0 0
09/12/2014
3.26
 157,230 3.46 3.49 3.26 0 21,860 -0.2
08/12/2014
3.46
 166,650 3.43 3.49 3.23 0 0 0
05/12/2014
3.43
 396,550 3.30 3.52 3.39 4,300 40,350 -0.4
04/12/2014
3.30
 402,140 3.10 3.30 3.23 1,000 3,370 -0.0
03/12/2014
3.10
 265,810 2.91 3.10 2.88 4,000 0 0.0
02/12/2014
2.91
 9,620 2.91 2.91 2.84 20 0 0.0
01/12/2014
2.91
 64,750 2.84 2.91 2.88 0 0 0
28/11/2014
2.84
 23,620 2.88 2.91 2.84 450 0 0.0
27/11/2014
2.88
 28,660 2.88 2.88 2.84 0 0 0
26/11/2014
2.88
 51,140 2.91 2.91 2.75 3,900 0 0.0
25/11/2014
2.91
 4,170 2.88 2.91 2.84 0 0 0
24/11/2014
2.88
 18,410 2.91 2.91 2.78 1,020 0 0.0
21/11/2014
2.91
 40,840 2.91 2.91 2.84 180 0 0.0
20/11/2014
2.91
 9,370 2.84 2.91 2.84 500 0 0.0
19/11/2014
2.84
 57,700 2.94 2.94 2.84 0 0 0
18/11/2014
2.94
 128,050 2.88 2.94 2.84 5,540 0 0.0
17/11/2014
2.88
 26,410 2.88 2.91 2.84 0 0 0
14/11/2014
2.88
 65,740 2.88 2.91 2.84 220 0 0.0
13/11/2014
2.88
 92,050 2.94 2.94 2.84 0 0 0
12/11/2014
2.94
 24,430 2.94 2.97 2.88 0 0 0
11/11/2014
2.94
 35,570 2.97 3.01 2.91 150 0 0.0
10/11/2014
2.97
 62,770 2.97 3.01 2.91 0 0 0
07/11/2014
2.97
 13,080 2.91 2.97 2.91 0 0 0
06/11/2014
2.91
 30,750 2.94 2.97 2.91 0 0 0
05/11/2014
2.94
 235,290 2.88 3.01 2.91 0 0 0
04/11/2014
2.88
 19,720 2.88 2.91 2.84 2,050 0 0.0
03/11/2014
2.88
 48,180 2.94 2.94 2.84 20 0 0.0
31/10/2014
2.94
 74,980 2.91 2.94 2.84 50 0 0.0
30/10/2014
2.91
 42,630 2.91 2.94 2.78 1,610 490 0.0
29/10/2014
2.91
 108,600 2.84 2.94 2.75 280 0 0.0
28/10/2014
2.84
 100,000 2.75 2.84 2.68 200 0 0.0
27/10/2014
2.75
 28,720 2.81 2.91 2.72 1,520 10 0.0
24/10/2014
2.81
 49,240 2.91 2.91 2.75 0 420 -0.0
23/10/2014
2.91
 58,940 2.94 2.94 2.81 0 0 0
22/10/2014
2.94
 26,360 2.91 3.04 2.91 1,120 0 0.0
21/10/2014
2.91
 206,080 2.91 3.10 2.91 0 2,250 -0.0
20/10/2014
2.91
 302,510 2.75 2.91 2.78 0 8,000 -0.1
17/10/2014
2.75
 46,130 2.72 2.75 2.68 500 0 0.0
16/10/2014
2.72
 135,830 2.72 2.78 2.65 20 3,000 -0.0
15/10/2014
2.72
 169,870 2.55 2.72 2.49 10,000 5,000 0.0
14/10/2014
2.55
 19,970 2.62 2.62 2.52 1,520 0 0.0
13/10/2014
2.62
 78,150 2.68 2.68 2.55 0 0 0
10/10/2014
2.68
 43,110 2.72 2.72 2.62 1,280 0 0.0
09/10/2014
2.72
 47,100 2.65 2.72 2.62 6,250 500 0.0
08/10/2014
2.65
 112,610 2.55 2.72 2.55 0 0 0
07/10/2014
2.55
 20,230 2.59 2.59 2.52 0 0 0
06/10/2014
2.59
 16,990 2.52 2.59 2.52 0 0 0
03/10/2014
2.52
 12,180 2.49 2.52 2.52 0 0 0
02/10/2014
2.49
 30,810 2.52 2.55 2.49 0 0 0
01/10/2014
2.52
 2,060 2.52 2.59 2.46 0 0 0
30/09/2014
2.52
 36,910 2.52 2.52 2.39 0 0 0
29/09/2014
2.52
 8,210 2.55 2.55 2.49 0 0 0
26/09/2014
2.55
 2,240 2.52 2.59 2.46 650 0 0.0
25/09/2014
2.52
 45,070 2.49 2.52 2.46 0 0 0
24/09/2014
2.49
 19,300 2.52 2.52 2.49 1,050 0 0.0
23/09/2014
2.52
 24,720 2.52 2.52 2.46 0 0 0
22/09/2014
2.52
 8,280 2.52 2.55 2.46 0 0 0
19/09/2014
2.52
 31,320 2.49 2.52 2.49 20 0 0.0
18/09/2014
2.49
 48,350 2.55 2.59 2.46 750 0 0.0
17/09/2014
2.55
 19,490 2.59 2.65 2.55 0 6,630 -0.1
16/09/2014
2.59
 8,580 2.65 2.65 2.55 0 0 0
15/09/2014
2.65
 2,520 2.65 2.68 2.65 0 0 0
12/09/2014
2.65
 99,430 2.65 2.68 2.55 0 100 -0.0
11/09/2014
2.65
 117,540 2.55 2.65 2.52 0 0 0
10/09/2014
2.55
 17,290 2.59 2.59 2.49 110 0 0.0
09/09/2014
2.59
 23,550 2.72 2.72 2.55 0 0 0
08/09/2014
2.72
 88,120 2.65 2.72 2.62 0 0 0
05/09/2014
2.65
 238,010 2.62 2.65 2.52 0 5,170 -0.0
04/09/2014
2.62
 23,800 2.65 2.65 2.55 50 320 -0.0
03/09/2014
2.65
 35,680 2.62 2.65 2.62 0 0 0
29/08/2014
2.62
 44,750 2.55 2.68 2.55 60 0 0.0
28/08/2014
2.55
 42,070 2.59 2.59 2.49 0 5,100 -0.0
27/08/2014
2.59
 66,240 2.62 2.62 2.52 20 0 0.0
26/08/2014
2.62
 11,870 2.62 2.68 2.55 740 120 0.0
25/08/2014
2.62
 42,860 2.59 2.68 2.59 0 0 0
22/08/2014
2.59
 197,050 2.49 2.65 2.42 1,020 0 0.0
21/08/2014
2.49
 39,330 2.49 2.52 2.42 20 0 0.0
20/08/2014
2.49
 38,830 2.49 2.49 2.46 20 0 0.0
19/08/2014
2.49
 68,830 2.49 2.55 2.42 20 0 0.0
18/08/2014
2.49
 35,110 2.49 2.55 2.42 1,370 2,570 -0.0
15/08/2014
2.49
 34,560 2.52 2.55 2.49 0 200 -0.0
14/08/2014
2.52
 8,540 2.55 2.59 2.46 20 0 0.0
13/08/2014
2.55
 8,960 2.55 2.55 2.42 200 200 0
12/08/2014
2.55
 21,000 2.52 2.65 2.52 410 0 0.0
11/08/2014
2.52
 17,850 2.55 2.65 2.49 300 0 0.0
08/08/2014
2.55
 75,050 2.39 2.55 2.42 500 0 0.0
07/08/2014
2.39
 62,900 2.42 2.42 2.36 0 0 0
06/08/2014
2.42
 32,490 2.36 2.42 2.39 0 0 0
05/08/2014
2.36
 24,680 2.36 2.42 2.36 0 0 0
04/08/2014
2.36
 21,530 2.42 2.42 2.30 0 0 0
01/08/2014
2.42
 6,870 2.42 2.42 2.36 0 0 0
31/07/2014
2.42
 19,870 2.39 2.42 2.36 1,850 0 0.0
30/07/2014
2.39
 5,290 2.39 2.42 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |