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)
29/07/2014
2.39
 33,140 2.39 2.39 2.26 0 0 0
28/07/2014
2.39
 32,100 2.46 2.52 2.30 1,100 0 0.0
25/07/2014
2.46
 15,820 2.55 2.55 2.42 0 0 0
24/07/2014
2.55
 27,490 2.59 2.59 2.49 220 0 0.0
23/07/2014
2.59
 78,310 2.59 2.59 2.52 70 0 0.0
22/07/2014
2.59
 134,770 2.55 2.59 2.52 0 0 0
21/07/2014
2.55
 131,290 2.39 2.55 2.55 0 21,130 -0.2
18/07/2014
2.39
 31,180 2.26 2.39 2.39 0 520 -0.0
17/07/2014
2.26
 1,110 2.30 2.30 2.26 20 0 0.0
16/07/2014
2.30
 28,880 2.30 2.33 2.23 50 0 0.0
15/07/2014
2.30
 20,440 2.26 2.30 2.26 0 0 0
14/07/2014
2.26
 15,010 2.26 2.26 2.20 0 0 0
11/07/2014
2.26
 3,800 2.26 2.26 2.17 10 30 -0.0
10/07/2014
2.26
 12,570 2.26 2.26 2.20 0 0 0
09/07/2014
2.26
 14,020 2.26 2.30 2.23 20 1,000 -0.0
08/07/2014
2.26
 11,310 2.26 2.30 2.23 4,000 0 0.0
07/07/2014
2.26
 14,300 2.30 2.36 2.26 1,000 0 0.0
04/07/2014
2.30
 48,900 2.23 2.30 2.23 700 0 0.0
03/07/2014
2.23
 29,610 2.23 2.33 2.23 500 0 0.0
02/07/2014
2.23
 18,380 2.10 2.23 2.13 15,560 0 0.1
01/07/2014
2.10
 27,170 2.13 2.17 2.10 200 0 0.0
30/06/2014
2.13
 1,890 2.10 2.13 2.13 1,000 0 0.0
27/06/2014
2.10
 27,990 2.13 2.13 2.10 0 0 0
26/06/2014
2.13
 21,570 2.17 2.17 2.07 1,320 0 0.0
25/06/2014
2.17
 1,200 2.10 2.17 2.10 320 0 0.0
24/06/2014
2.10
 18,030 2.13 2.13 2.07 620 0 0.0
23/06/2014
2.13
 1,870 2.17 2.17 2.10 120 0 0.0
20/06/2014
2.17
 5,600 2.17 2.17 2.13 1,820 0 0.0
19/06/2014
2.17
 39,870 2.17 2.17 2.07 210 0 0.0
18/06/2014
2.17
 6,840 2.20 2.20 2.17 0 0 0
17/06/2014
2.20
 19,710 2.20 2.20 2.10 0 0 0
16/06/2014
2.20
 36,290 2.20 2.26 2.13 200 0 0.0
13/06/2014
2.20
 2,860 2.20 2.23 2.17 50 0 0.0
12/06/2014
2.20
 12,920 2.20 2.23 2.20 200 0 0.0
11/06/2014
2.20
 71,530 2.13 2.23 2.10 11,300 0 0.1
10/06/2014
2.13
 39,430 2.26 2.26 2.13 15,800 0 0.1
09/06/2014
2.26
 19,070 2.17 2.30 2.17 16,740 0 0.1
06/06/2014
2.17
 1,230 2.20 2.20 2.10 620 0 0.0
05/06/2014
2.20
 3,880 2.20 2.20 2.13 1,850 0 0.0
04/06/2014
2.20
 30,100 2.20 2.20 2.07 22,770 0 0.1
03/06/2014
2.20
 4,460 2.23 2.23 2.13 0 0 0
02/06/2014
2.23
 17,030 2.23 2.23 2.10 9,150 0 0.1
30/05/2014
2.23
 500 2.17 2.23 2.20 400 0 0.0
29/05/2014
2.17
 7,150 2.23 2.23 2.17 0 0 0
28/05/2014
2.23
 15,830 2.23 2.23 2.17 0 310 -0.0
27/05/2014
2.23
 8,280 2.17 2.23 2.10 50 0 0.0
26/05/2014
2.17
 5,820 2.17 2.20 2.04 0 0 0
23/05/2014
2.17
 31,210 2.23 2.23 2.10 0 0 0
22/05/2014
2.23
 10,660 2.26 2.26 2.23 0 0 0
21/05/2014
2.26
 17,670 2.23 2.26 2.20 0 0 0
20/05/2014
2.23
 23,380 2.23 2.23 2.10 1,100 0 0.0
19/05/2014
2.23
 26,660 2.26 2.26 2.13 700 0 0.0
16/05/2014
2.26
 17,400 2.17 2.26 2.04 8,800 0 0.1
15/05/2014
2.17
 4,970 2.10 2.17 2.07 1,000 0 0.0
14/05/2014
2.10
 36,250 2.00 2.10 1.87 0 0 0
13/05/2014
2.00
 3,640 2.10 2.17 2.00 0 0 0
12/05/2014
2.10
 34,750 2.23 2.23 2.10 0 0 0
09/05/2014
2.23
 22,300 2.17 2.23 2.04 3,200 0 0.0
08/05/2014
2.17
 5,870 2.33 2.33 2.17 0 0 0
07/05/2014
2.33
 12,710 2.33 2.33 2.26 0 50 -0.0
06/05/2014
2.33
 13,780 2.30 2.33 2.23 4,300 0 0.0
05/05/2014
2.30
 30,030 2.39 2.39 2.30 0 0 0
29/04/2014
2.39
 6,160 2.33 2.42 2.33 1,500 2,500 -0.0
28/04/2014
2.33
 6,650 2.39 2.46 2.33 20 0 0.0
25/04/2014
2.39
 14,660 2.39 2.42 2.33 0 0 0
24/04/2014
2.39
 7,890 2.33 2.39 2.33 20 0 0.0
23/04/2014
2.33
 14,770 2.46 2.46 2.33 0 0 0
22/04/2014
2.46
 27,560 2.39 2.46 2.26 2,500 0 0.0
21/04/2014
2.39
 25,000 2.42 2.42 2.26 550 0 0.0
18/04/2014
2.42
 74,430 2.55 2.55 2.39 20 0 0.0
17/04/2014
2.55
 54,550 2.59 2.62 2.52 0 0 0
16/04/2014
2.59
 74,800 2.65 2.68 2.49 0 0 0
15/04/2014
2.65
 115,350 2.52 2.68 2.52 0 0 0
14/04/2014
2.52
 84,560 2.65 2.68 2.52 0 0 0
11/04/2014
2.65
 24,110 2.65 2.68 2.55 800 0 0.0
10/04/2014
2.65
 39,630 2.59 2.68 2.55 1,250 0 0.0
08/04/2014
2.59
 73,650 2.59 2.62 2.52 10 0 0
07/04/2014
2.59
 15,140 2.62 2.62 2.52 2,800 0 0.0
04/04/2014
2.62
 69,170 2.62 2.68 2.52 100 1,730 -0.0
03/04/2014
2.62
 49,130 2.52 2.62 2.52 200 1,500 -0.0
02/04/2014
2.52
 45,720 2.52 2.59 2.39 0 0 0
01/04/2014
2.52
 16,880 2.65 2.75 2.52 400 0 0.0
31/03/2014
2.65
 36,510 2.65 2.75 2.59 0 0 0
28/03/2014
2.65
 44,770 2.72 2.75 2.62 0 0 0
27/03/2014
2.72
 55,070 2.75 2.75 2.62 0 3,410 -0.0
26/03/2014
2.75
 162,040 2.94 2.94 2.75 100 590 -0.0
25/03/2014
2.94
 163,720 2.97 2.97 2.91 0 0 0
24/03/2014
2.97
 227,960 2.97 3.01 2.91 3,410 0 0.0
21/03/2014
2.97
 182,610 2.97 3.01 2.84 1,010 0 0.0
20/03/2014
2.97
 505,970 2.84 3.04 2.88 0 0 0
19/03/2014
2.84
 88,850 2.68 2.84 2.84 0 0 0
18/03/2014
2.68
 279,320 2.52 2.68 2.52 590 0 0.0
17/03/2014
2.52
 145,040 2.52 2.59 2.49 0 50 -0.0
14/03/2014
2.52
 147,490 2.55 2.62 2.46 26,800 0 0.2
13/03/2014
2.55
 130,370 2.68 2.68 2.52 15,520 0 0.1
12/03/2014
2.68
 191,700 2.59 2.75 2.62 150 0 0.0
11/03/2014
2.59
 468,680 2.42 2.59 2.49 0 0 0
10/03/2014
2.42
 155,020 2.33 2.46 2.33 9,320 0 0.1
07/03/2014
2.33
 29,180 2.36 2.39 2.33 500 100 0.0
06/03/2014
2.36
 66,780 2.36 2.39 2.30 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |