CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.20
-0.30
(-1.71%)
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)
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
09/09/2010
2.56
 12,410 2.52 2.56 2.52 0 0 0
08/09/2010
2.52
 13,460 2.52 2.52 2.49 1,000 0 0.0
07/09/2010
2.52
 16,450 2.56 2.59 2.49 0 0 0
06/09/2010
2.56
 26,060 2.52 2.63 2.52 0 0 0
01/09/2010
2.52
 37,100 2.63 2.63 2.52 1,500 100 0.0
31/08/2010
2.63
 15,380 2.56 2.63 2.56 140 0 0.0
30/08/2010
2.56
 19,560 2.45 2.56 2.56 0 0 0
27/08/2010
2.45
 10,090 2.41 2.45 2.31 1,400 0 0.0
26/08/2010
2.41
 16,140 2.45 2.56 2.38 0 0 0
25/08/2010
2.45
 26,300 2.56 2.59 2.45 200 0 0.0
24/08/2010
2.56
 30,880 2.66 2.66 2.56 2,000 0 0.0
23/08/2010
2.66
 25,170 2.73 2.73 2.63 100 0 0.0
20/08/2010
2.73
 28,160 2.77 2.77 2.66 6,000 0 0.0
19/08/2010
2.77
 5,850 2.77 2.77 2.66 0 0 0
18/08/2010
2.77
 8,140 2.66 2.77 2.73 0 0 0
17/08/2010
2.66
 19,120 2.77 2.80 2.66 0 0 0
16/08/2010
2.77
 40,530 2.73 2.84 2.73 7,500 0 0.1
13/08/2010
2.73
 5,140 2.73 2.77 2.70 0 0 0
12/08/2010
2.73
 28,890 2.88 2.88 2.73 0 0 0
11/08/2010
2.88
 43,160 2.77 2.88 2.70 15,000 0 0.1
10/08/2010
2.77
 56,950 2.77 2.80 2.77 45,000 0 0.4
09/08/2010
2.77
 34,840 2.84 2.84 2.73 0 0 0
06/08/2010
2.84
 19,480 2.84 2.88 2.80 0 0 0
05/08/2010
2.84
 41,630 2.84 2.91 2.77 0 0 0
04/08/2010
2.84
 16,950 2.88 2.88 2.84 0 0 0
03/08/2010
2.88
 35,500 2.95 2.95 2.88 0 0 0
02/08/2010
2.95
 9,660 2.91 3.02 2.91 0 0 0
30/07/2010
2.91
 19,890 2.95 2.98 2.91 0 0 0
29/07/2010
2.95
 22,910 2.95 3.02 2.91 0 0 0
28/07/2010
2.95
 27,930 2.98 3.02 2.95 4,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |