CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.25
-0.25
(-1.43%)
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) 		-1.35 -7.14% 273,100 24,300 0.4
17.15
18.90
17.50
2 tháng
(2026-01-19) 		-1.05 -5.65% 1,224,000 -36,900 -0.7
17.15
20.30
17.50
3 tháng
(2025-12-18) 		-0.75 -4.10% 1,444,300 -188,500 -3.3
17
20.30
17.50
6 tháng
(2025-09-19) 		-1.15 -6.15% 2,423,100 -72,100 -1.1
17
20.30
17.50
12 tháng
(2025-03-24) 		2.24 14.60% 4,879,300 -105,058 -1.7
11.49
20.30
17.50
24 tháng
(2024-03-28) 		8.32 90.13% 7,707,200 -187,514 -2.7
8.63
20.30
17.50
36 tháng
(2023-04-03) 		7.04 66.96% 9,211,000 -279,114 -3.5
8.63
20.30
17.50
60 tháng
(2021-04-13) 		4.90 38.70% 26,172,800 350,690 8.3
8.63
20.30
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2011
1.49
 520 1.46 1.49 1.42 0 0 0
19/05/2011
1.46
 7,970 1.53 1.53 1.46 0 0 0
18/05/2011
1.53
 2,050 1.53 1.53 1.46 0 0 0
17/05/2011
1.53
 670 1.49 1.53 1.46 0 0 0
16/05/2011
1.49
 3,020 1.49 1.53 1.46 0 0 0
13/05/2011
1.49
 5,850 1.56 1.56 1.49 0 0 0
12/05/2011
1.56
 1,690 1.53 1.56 1.53 0 0 0
11/05/2011
1.53
 7,670 1.60 1.67 1.53 0 0 0
10/05/2011
1.60
 1,310 1.60 1.63 1.53 0 0 0
09/05/2011
1.60
 19,260 1.53 1.60 1.49 0 0 0
06/05/2011
1.53
 10,740 1.60 1.60 1.53 1,370 0 0.0
05/05/2011
1.60
 10,730 1.67 1.70 1.60 0 101,795 -0.5
04/05/2011
1.67
 22,260 1.60 1.67 1.63 0 0 0
29/04/2011
1.60
 15,770 1.53 1.60 1.56 1,260 0 0.0
28/04/2011
1.53
 13,270 1.46 1.53 1.38 0 0 0
27/04/2011
1.46
 8,640 1.49 1.49 1.42 0 0 0
26/04/2011
1.49
 9,000 1.53 1.53 1.46 0 0 0
25/04/2011
1.53
 10,330 1.60 1.60 1.53 0 0 0
22/04/2011
1.60
 2,300 1.56 1.60 1.56 0 0 0
21/04/2011
1.56
 3,430 1.63 1.63 1.56 0 0 0
20/04/2011
1.63
 20,900 1.63 1.63 1.60 0 0 0
19/04/2011
1.63
 1,730 1.63 1.63 1.56 0 0 0
18/04/2011
1.63
 15 1.63 1.63 1.63 0 0 0
15/04/2011
1.63
 1,550 1.67 1.67 1.60 0 0 0
14/04/2011
1.67
 6,450 1.67 1.70 1.63 0 4,570 -0.0
13/04/2011
1.67
 10,920 1.70 1.70 1.63 0 10,500 -0.0
08/04/2011
1.70
 11,160 1.70 1.74 1.70 0 1,020 -0.0
07/04/2011
1.70
 530 1.70 1.70 1.63 0 0 0
06/04/2011
1.70
 14,600 1.63 1.70 1.60 0 7,000 -0.0
05/04/2011
1.63
 7,830 1.67 1.67 1.63 0 0 0
04/04/2011
1.67
 2,080 1.67 1.70 1.60 0 40 -0.0
01/04/2011
1.67
 2,910 1.70 1.74 1.67 0 0 0
31/03/2011
1.70
 2,960 1.70 1.70 1.67 0 330 -0.0
30/03/2011
1.70
 22,530 1.70 1.70 1.67 0 20,000 -0.1
29/03/2011
1.70
 4,140 1.74 1.74 1.70 0 0 0
28/03/2011
1.74
 28,500 1.74 1.74 1.74 0 24,000 -0.1
25/03/2011
1.74
 31,930 1.74 1.74 1.70 0 20,000 -0.1
24/03/2011
1.74
 11,860 1.74 1.74 1.70 0 6,000 -0.0
23/03/2011
1.74
 2,550 1.70 1.74 1.70 0 0 0
22/03/2011
1.70
 3,730 1.74 1.78 1.70 0 0 0
21/03/2011
1.74
 5,770 1.74 1.74 1.74 0 0 0
18/03/2011
1.74
 1,320 1.70 1.74 1.74 0 0 0
17/03/2011
1.70
 5,740 1.74 1.78 1.70 0 0 0
16/03/2011
1.74
 610 1.74 1.74 1.74 0 0 0
15/03/2011
1.74
 23,890 1.78 1.78 1.70 0 21,500 -0.1
14/03/2011
1.78
 32,800 1.78 1.81 1.74 0 17,620 -0.1
11/03/2011
1.78
 27,030 1.78 1.81 1.74 0 8,000 -0.0
10/03/2011
1.78
 8,530 1.70 1.78 1.70 0 5,000 -0.0
09/03/2011
1.70
 8,340 1.74 1.74 1.70 7,000 40 0.0
08/03/2011
1.74
 3,000 1.74 1.74 1.74 500 0 0.0
07/03/2011
1.74
 20,020 1.78 1.78 1.70 0 10,010 -0.0
04/03/2011
1.78
 2,030 1.70 1.78 1.70 0 0 0
03/03/2011
1.70
 2,610 1.78 1.78 1.70 0 0 0
02/03/2011
1.78
 8,620 1.81 1.81 1.74 0 0 0
01/03/2011
1.81
 8,080 1.81 1.81 1.78 0 5,000 -0.0
28/02/2011
1.81
 20,590 1.81 1.88 1.78 10,010 5,000 0.0
25/02/2011
1.81
 14,360 1.85 1.88 1.81 0 2,000 -0.0
24/02/2011
1.85
 13,400 1.85 1.88 1.85 0 7,160 -0.0
23/02/2011
1.85
 11,910 1.88 1.92 1.81 0 4,000 -0.0
22/02/2011
1.88
 11,480 1.88 1.92 1.81 0 2,950 -0.0
21/02/2011
1.88
 54,830 1.95 2.02 1.88 500 30,000 -0.2
18/02/2011
1.95
 22,950 2.02 2.06 1.95 1,500 1,430 0.0
17/02/2011
2.02
 36,230 2.06 2.09 1.99 0 20,220 -0.1
16/02/2011
2.06
 24,910 2.06 2.09 2.06 1,000 23,630 -0.1
15/02/2011
2.06
 2,190 2.09 2.13 2.06 0 100 -0.0
14/02/2011
2.09
 11,250 2.13 2.17 2.09 4,000 3,200 0.0
11/02/2011
2.13
 11,820 2.17 2.17 2.13 0 7,710 -0.0
10/02/2011
2.17
 16,660 2.17 2.20 2.13 2,000 0 0.0
09/02/2011
2.17
 3,290 2.20 2.20 2.17 0 0 0
08/02/2011
2.20
 10,440 2.20 2.24 2.13 0 0 0
28/01/2011
2.20
 25,800 2.13 2.20 2.13 4,000 0 0.0
27/01/2011
2.13
 670 2.09 2.13 2.09 0 0 0
26/01/2011
2.09
 1,100 2.09 2.09 2.09 0 0 0
25/01/2011
2.09
 3,090 2.09 2.09 2.06 0 0 0
24/01/2011
2.09
 2,720 2.09 2.13 2.02 0 0 0
21/01/2011
2.09
 7,100 2.13 2.13 2.09 0 0 0
20/01/2011
2.13
 2,160 2.13 2.13 2.06 0 0 0
19/01/2011
2.13
 10,610 2.13 2.13 2.09 0 0 0
18/01/2011
2.13
 12,720 2.13 2.13 2.09 0 0 0
17/01/2011
2.13
 12,280 2.09 2.13 2.13 0 0 0
14/01/2011
2.09
 1,000 2.09 2.09 2.09 0 0 0
13/01/2011
2.09
 5,990 2.13 2.17 2.09 0 0 0
12/01/2011
2.13
 1,270 2.09 2.13 2.09 0 0 0
11/01/2011
2.09
 10,070 2.13 2.13 2.06 0 0 0
10/01/2011
2.13
 1,170 2.17 2.17 2.09 0 0 0
07/01/2011
2.17
 2,510 2.17 2.20 2.13 0 0 0
06/01/2011
2.17
 1,110 2.13 2.20 2.13 0 0 0
05/01/2011
2.13
 7,580 2.17 2.17 2.13 0 0 0
04/01/2011
2.17
 1,420 2.13 2.17 2.13 0 0 0
31/12/2010
2.13
 9,830 2.13 2.20 2.09 0 700 -0.0
30/12/2010
2.13
 3,860 2.13 2.17 2.13 0 0 0
29/12/2010
2.13
 3,600 2.13 2.20 2.13 0 0 0
28/12/2010
2.13
 3,010 2.20 2.20 2.13 0 0 0
27/12/2010
2.20
 1,300 2.13 2.20 2.06 0 0 0
24/12/2010
2.13
 4,050 2.13 2.17 2.13 0 0 0
23/12/2010
2.13
 13,390 2.20 2.20 2.09 0 20 -0.0
22/12/2010
2.20
 9,990 2.20 2.24 2.13 0 0 0
21/12/2010
2.20
 30,200 2.13 2.20 2.09 8,830 1,050 0.0
20/12/2010
2.13
 11,930 2.20 2.24 2.13 0 0 0
17/12/2010
2.20
 15,950 2.20 2.24 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |