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)
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
16/12/2010
2.20
 22,330 2.20 2.20 2.13 0 0 0
15/12/2010
2.20
 27,390 2.27 2.34 2.20 0 0 0
14/12/2010
2.27
 20,820 2.38 2.38 2.27 0 0 0
13/12/2010
2.38
 26,420 2.27 2.38 2.34 50 0 0.0
10/12/2010
2.27
 9,190 2.24 2.31 2.20 0 0 0
09/12/2010
2.24
 3,800 2.13 2.24 2.13 0 0 0
08/12/2010
2.13
 14,610 2.24 2.24 2.13 100 500 -0.0
07/12/2010
2.24
 41,380 2.34 2.34 2.24 0 0 0
06/12/2010
2.34
 33,790 2.31 2.38 2.24 0 0 0
03/12/2010
2.31
 40,620 2.20 2.31 2.24 100 0 0.0
02/12/2010
2.20
 18,360 2.13 2.20 2.09 0 0 0
01/12/2010
2.13
 34,960 2.20 2.20 2.13 0 0 0
30/11/2010
2.20
 18,340 2.13 2.24 2.17 410 0 0.0
29/11/2010
2.13
 30,370 2.06 2.13 2.06 0 1,840 -0.0
26/11/2010
2.06
 12,550 2.06 2.06 2.02 0 0 0
25/11/2010
2.06
 36,130 1.99 2.06 1.99 100 5,050 -0.0
24/11/2010
1.99
 9,690 1.95 1.99 1.92 0 0 0
23/11/2010
1.95
 13,350 2.02 2.02 1.95 0 5,000 -0.0
22/11/2010
2.02
 7,080 2.02 2.02 1.95 0 0 0
19/11/2010
2.02
 7,790 2.02 2.06 1.95 0 0 0
18/11/2010
2.02
 26,360 1.99 2.06 1.99 500 10,000 -0.1
17/11/2010
1.99
 16,840 1.92 1.99 1.95 0 2,000 -0.0
16/11/2010
1.92
 11,350 1.95 2.02 1.88 100 0 0.0
15/11/2010
1.95
 13,530 2.02 2.09 1.95 0 0 0
12/11/2010
2.02
 38,080 2.13 2.13 2.02 7,000 0 0.0
11/11/2010
2.13
 19,910 2.20 2.20 2.09 3,000 9,000 -0.0
10/11/2010
2.20
 460 2.17 2.24 2.13 300 50 0.0
09/11/2010
2.17
 5,820 2.20 2.24 2.17 0 0 0
08/11/2010
2.20
 14,590 2.20 2.24 2.20 320 0 0.0
05/11/2010
2.20
 11,500 2.20 2.27 2.20 1,150 0 0.0
04/11/2010
2.20
 5,170 2.13 2.20 2.13 0 200 -0.0
03/11/2010
2.13
 47,650 2.24 2.24 2.13 0 0 0
02/11/2010
2.24
 14,240 2.34 2.34 2.24 0 0 0
01/11/2010
2.34
 20,580 2.34 2.38 2.24 300 0 0.0
29/10/2010
2.34
 34,370 2.38 2.38 2.27 0 0 0
28/10/2010
2.38
 11,700 2.34 2.41 2.34 200 0 0.0
27/10/2010
2.34
 25,530 2.45 2.45 2.34 0 0 0
26/10/2010
2.45
 53,080 2.45 2.52 2.41 0 0 0
25/10/2010
2.45
 118,410 2.34 2.45 2.34 0 0 0
22/10/2010
2.34
 10,200 2.24 2.34 2.34 0 0 0
21/10/2010
2.24
 51,560 2.13 2.24 2.13 0 0 0
20/10/2010
2.13
 6,460 2.24 2.24 2.13 0 0 0
19/10/2010
2.24
 4,520 2.24 2.24 2.17 2,800 0 0.0
18/10/2010
2.24
 14,650 2.27 2.27 2.20 3,000 0 0.0
15/10/2010
2.27
 7,270 2.24 2.27 2.20 0 0 0
14/10/2010
2.24
 25,020 2.20 2.24 2.13 0 0 0
13/10/2010
2.20
 3,080 2.20 2.24 2.20 0 0 0
12/10/2010
2.20
 13,070 2.20 2.20 2.13 0 0 0
11/10/2010
2.20
 9,730 2.20 2.24 2.13 0 0 0
08/10/2010
2.20
 26,600 2.31 2.31 2.20 0 0 0
07/10/2010
2.31
 5,930 2.34 2.34 2.27 0 0 0
06/10/2010
2.34
 4,690 2.31 2.34 2.24 0 0 0
05/10/2010
2.31
 33,560 2.27 2.31 2.17 0 0 0
04/10/2010
2.27
 1,530 2.34 2.34 2.27 0 0 0
01/10/2010
2.34
 3,410 2.31 2.34 2.31 0 0 0
30/09/2010
2.31
 10,320 2.38 2.38 2.31 0 0 0
29/09/2010
2.38
 9,850 2.41 2.41 2.38 0 0 0
28/09/2010
2.41
 5,920 2.41 2.45 2.41 0 0 0
27/09/2010
2.41
 9,220 2.41 2.45 2.41 0 0 0
24/09/2010
2.41
 350 2.38 2.45 2.38 0 0 0
23/09/2010
2.38
 5,150 2.45 2.45 2.38 0 0 0
22/09/2010
2.45
 5,300 2.45 2.45 2.41 0 0 0
21/09/2010
2.45
 15,090 2.49 2.49 2.41 0 0 0
20/09/2010
2.49
 5,150 2.45 2.52 2.45 0 0 0
17/09/2010
2.45
 31,570 2.45 2.52 2.41 0 0 0
16/09/2010
2.45
 5,950 2.45 2.49 2.45 0 0 0
15/09/2010
2.45
 2,730 2.45 2.49 2.45 0 0 0
14/09/2010
2.45
 4,700 2.45 2.52 2.41 0 0 0
13/09/2010
2.45
 11,980 2.52 2.52 2.41 0 0 0
10/09/2010
2.52
 16,110 2.56 2.56 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |