CTCP Dây và Cáp Điện Taya Việt Nam (tya)

18.25
-0.05
(-0.27%)
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
(2026-04-06) 		0.50 2.84% 338,800 -2,700 0
17.60
19.90
18.30
2 tháng
(2026-03-05) 		-0.20 -1.09% 599,000 12,100 0.4
17
19.90
18.30
3 tháng
(2026-02-03) 		-1.10 -5.73% 983,100 5,500 0.3
17
19.90
18.30
6 tháng
(2025-11-05) 		0.65 3.72% 2,156,200 -100,100 -1.4
17
20.30
18.30
12 tháng
(2025-05-09) 		4.01 28.50% 4,666,600 -132,700 -1.9
14.04
20.30
18.30
24 tháng
(2024-05-14) 		8.64 91.31% 8,071,100 -179,914 -2.6
9.41
20.30
18.30
36 tháng
(2023-05-22) 		8.12 81.42% 9,437,200 -299,914 -3.8
8.63
20.30
18.30
60 tháng
(2021-05-31) 		4.92 37.30% 23,862,900 -47,210 1.8
8.63
20.30
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
1.42
 3,670 1.46 1.46 1.38 0 0 0
30/06/2011
1.46
 1,030 1.42 1.46 1.38 0 0 0
29/06/2011
1.42
 10 1.38 1.42 1.42 0 0 0
28/06/2011
1.38
 1,290 1.46 1.46 1.38 0 0 0
27/06/2011
1.46
 420 1.46 1.46 1.38 0 0 0
24/06/2011
1.46
 12,140 1.46 1.46 1.38 0 12,000 -0.0
23/06/2011
1.46
 19,580 1.42 1.49 1.38 0 0 0
22/06/2011
1.42
 18,940 1.38 1.42 1.42 0 0 0
21/06/2011
1.38
 8,510 1.35 1.38 1.38 0 0 0
20/06/2011
1.35
 2,230 1.42 1.42 1.35 0 0 0
17/06/2011
1.42
 4,830 1.42 1.46 1.35 0 0 0
16/06/2011
1.42
 2,940 1.42 1.42 1.42 0 0 0
15/06/2011
1.42
 13,070 1.46 1.46 1.42 1,000 0 0.0
14/06/2011
1.46
 28,920 1.42 1.49 1.42 1,000 0 0.0
13/06/2011
1.42
 15,600 1.38 1.42 1.35 0 0 0
10/06/2011
1.38
 7,160 1.35 1.38 1.35 0 0 0
09/06/2011
1.35
 17,960 1.42 1.49 1.35 0 0 0
08/06/2011
1.42
 7,040 1.42 1.42 1.35 4,090 0 0.0
07/06/2011
1.42
 4,670 1.46 1.49 1.42 0 0 0
06/06/2011
1.46
 6,300 1.49 1.49 1.42 6,000 0 0.0
03/06/2011
1.49
 13,930 1.49 1.53 1.42 5,140 0 0.0
02/06/2011
1.49
 9,590 1.42 1.49 1.42 2,100 0 0.0
01/06/2011
1.42
 9,380 1.38 1.42 1.38 3,590 0 0.0
31/05/2011
1.38
 5,680 1.38 1.42 1.38 0 0 0
30/05/2011
1.38
 380 1.35 1.38 1.35 0 0 0
27/05/2011
1.35
 13,280 1.31 1.35 1.31 0 0 0
26/05/2011
1.31
 11,000 1.35 1.38 1.31 0 0 0
25/05/2011
1.35
 12,780 1.38 1.38 1.35 3,000 0 0.0
24/05/2011
1.38
 9,190 1.46 1.46 1.38 0 0 0
23/05/2011
1.46
 3,960 1.49 1.49 1.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |