CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-05) 		0.45 2.58% 166,900 114,600 2.1
17.40
18.85
17.50
2 tháng
(2025-10-06) 		0.15 0.85% 697,400 136,100 2.5
17.40
19.55
17.50
3 tháng
(2025-09-08) 		0.60 3.47% 1,072,400 129,800 2.4
17.30
19.55
17.50
6 tháng
(2025-06-09) 		3.48 24.16% 2,473,600 85,200 1.7
14.18
19.55
17.50
12 tháng
(2024-12-10) 		4.67 35.25% 4,620,500 54,886 1.2
11.49
19.55
17.50
24 tháng
(2023-12-18) 		8.49 90.12% 6,489,700 -35,214 0.3
8.63
19.55
17.50
36 tháng
(2022-12-21) 		6.81 61.40% 9,029,700 -38,639 0.6
8.63
19.55
17.50
60 tháng
(2020-12-31) 		6 50.48% 28,280,660 754,290 15.2
8.63
19.55
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2010
2.98
 18,720 2.95 3.02 2.95 0 0 0
26/07/2010
2.95
 59,750 3.09 3.09 2.95 0 0 0
23/07/2010
3.09
 38,620 3.12 3.20 3.05 500 0 0.0
22/07/2010
3.12
 29,860 3.20 3.20 3.12 0 0 0
21/07/2010
3.20
 47,130 3.12 3.20 3.12 0 0 0
20/07/2010
3.12
 25,170 3.12 3.16 3.09 0 0 0
19/07/2010
3.12
 32,880 3.20 3.20 3.12 0 0 0
16/07/2010
3.20
 63,200 3.12 3.23 3.05 0 0 0
15/07/2010
3.12
 54,680 3.20 3.20 3.09 0 790 -0.0
14/07/2010
3.20
 40,510 3.20 3.27 3.16 200 0 0.0
13/07/2010
3.20
 116,680 3.27 3.41 3.20 0 0 0
12/07/2010
3.27
 113,890 3.12 3.27 3.23 0 0 0
09/07/2010
3.12
 240,740 3.23 3.37 3.12 0 0 0
08/07/2010
3.23
 59,530 3.09 3.23 3.23 0 0 0
07/07/2010
3.09
 167,510 2.95 3.09 2.95 0 6,000 -0.1
06/07/2010
2.95
 36,050 2.95 2.95 2.88 0 0 0
05/07/2010
2.95
 14,640 2.98 3.02 2.95 0 0 0
02/07/2010
2.98
 17,560 2.95 3.02 2.95 1,000 0 0.0
01/07/2010
2.95
 9,730 2.95 2.98 2.95 0 0 0
30/06/2010
2.95
 10,200 3.02 3.02 2.91 0 0 0
29/06/2010
3.02
 27,260 2.95 3.05 2.98 0 1,000 -0.0
28/06/2010
2.95
 33,900 2.95 3.02 2.91 0 0 0
25/06/2010
2.95
 9,350 2.98 2.98 2.91 0 0 0
24/06/2010
2.98
 14,120 3.02 3.05 2.95 0 0 0
23/06/2010
3.02
 11,670 2.95 3.05 2.91 2,000 0 0.0
22/06/2010
2.95
 27,720 3.02 3.02 2.95 0 0 0
21/06/2010
3.02
 44,080 2.95 3.05 2.91 3,000 0 0.0
18/06/2010
2.95
 9,360 2.98 2.98 2.95 3,000 0 0.0
17/06/2010
2.98
 5,840 3.05 3.05 2.98 0 0 0
16/06/2010
3.05
 59,990 2.95 3.09 2.95 0 3,000 -0.0
15/06/2010
2.95
 8,920 2.98 2.98 2.91 0 0 0
14/06/2010
2.98
 17,260 2.91 2.98 2.91 2,320 0 0.0
11/06/2010
2.91
 22,050 2.95 3.02 2.91 0 0 0
10/06/2010
2.95
 2,000 2.95 2.98 2.88 0 0 0
09/06/2010
2.95
 29,890 2.98 3.02 2.91 3,000 0 0.0
08/06/2010
2.98
 26,050 2.91 2.98 2.88 2,000 0 0.0
07/06/2010
2.91
 14,760 2.98 2.98 2.84 0 0 0
04/06/2010
2.98
 16,880 2.95 3.05 2.95 0 0 0
03/06/2010
2.95
 24,970 2.95 2.98 2.95 0 0 0
02/06/2010
2.95
 22,140 2.98 3.05 2.91 6,240 0 0.1
01/06/2010
2.98
 17,240 3.05 3.05 2.98 8,000 0 0.1
31/05/2010
3.05
 20,800 3.20 3.20 3.05 0 0 0
28/05/2010
3.20
 31,210 3.12 3.23 3.12 10,680 0 0.1
27/05/2010
3.12
 77,490 2.98 3.12 3.02 42,120 0 0.4
26/05/2010
2.98
 32,220 2.84 2.98 2.91 10,000 330 0.1
25/05/2010
2.84
 23,730 2.84 2.88 2.84 0 0 0
24/05/2010
2.84
 12,990 2.77 2.88 2.77 0 0 0
21/05/2010
2.77
 65,410 2.91 2.91 2.77 0 0 0
20/05/2010
2.91
 27,820 2.95 3.02 2.80 0 0 0
19/05/2010
2.95
 45,380 3.09 3.09 2.95 300 0 0.0
18/05/2010
3.09
 20,650 2.98 3.09 2.95 1,000 0 0.0
17/05/2010
2.98
 77,300 3.12 3.12 2.98 0 0 0
14/05/2010
3.12
 80,500 3.23 3.23 3.09 300 0 0.0
13/05/2010
3.23
 42,960 3.27 3.37 3.20 0 0 0
12/05/2010
3.27
 54,820 3.41 3.41 3.27 2,400 3,600 -0.0
11/05/2010
3.41
 83,530 3.30 3.41 3.34 2,000 100 0.0
10/05/2010
3.30
 97,980 3.44 3.48 3.30 10,200 0 0.1
07/05/2010
3.44
 267,680 3.30 3.44 3.23 0 9,500 -0.1
06/05/2010
3.30
 123,950 3.16 3.30 3.20 2,100 0 0.0
05/05/2010
3.16
 64,800 3.20 3.20 3.09 3,000 600 0.0
04/05/2010
3.20
 111,720 3.09 3.23 3.09 300 0 0.0
29/04/2010
3.09
 75,210 3.09 3.16 3.05 0 1,600 -0.0
28/04/2010
3.09
 40,440 3.16 3.16 3.05 90 100 -0.0
27/04/2010
3.16
 12,810 3.05 3.16 3.05 0 0 0
26/04/2010
3.05
 74,690 3.20 3.20 3.05 0 0 0
22/04/2010
3.20
 77,600 3.34 3.37 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |