CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.95
0.35
(2.11%)
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
(2026-07-06) 		0.25 1.49% 89,200 38,200 0
16.40
17.30
16.60
2 tháng
(2026-06-04) 		-0.35 -1.99% 370,800 54,252 0
16.40
17.44
16.60
3 tháng
(2026-05-05) 		0.38 2.30% 528,800 39,552 0
16.40
17.44
16.60
6 tháng
(2026-02-04) 		-0.12 -0.69% 1,460,000 44,952 0.3
15.48
18.12
16.60
12 tháng
(2025-08-08) 		1.20 7.61% 3,917,400 -31,548 -0.9
15.48
18.48
16.60
24 tháng
(2024-08-13) 		5.72 50.77% 7,889,200 -116,162 -2.3
10.46
18.48
16.60
36 tháng
(2023-08-21) 		8.18 92.64% 9,364,500 -240,362 -3.5
7.86
18.48
16.60
60 tháng
(2021-08-30) 		3.86 29.40% 21,113,000 -343,258 -3.2
7.86
18.48
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
12.91
 14,000 12.87 12.91 12.74 0 0 0
21/05/2025
12.87
 1,600 13.00 13.00 12.87 0 0 0
20/05/2025
13.00
 10,500 13.08 13.13 12.83 0 0 0
19/05/2025
13.08
 14,800 12.95 13.08 12.78 100 0 0
16/05/2025
12.95
 33,800 13.38 13.38 12.95 0 0 0
15/05/2025
13.17
 14,700 13.60 13.60 13.17 0 0 0
14/05/2025
13.47
 3,500 13.26 13.73 13.17 0 0 0
13/05/2025
13.17
 12,100 13.00 13.26 12.87 200 0 0
12/05/2025
13.00
 21,200 12.83 13.17 12.74 1,000 0 0
09/05/2025
12.83
 6,600 12.61 13.08 12.61 0 0 0
08/05/2025
12.87
 42,300 12.83 12.91 12.39 1,200 0 0
07/05/2025
12.74
 12,700 12.87 12.91 12.44 0 0 0
06/05/2025
12.70
 18,800 13.34 13.34 12.70 0 0 0
05/05/2025
13.00
 5,900 13.69 13.69 13.00 0 0 0
29/04/2025
13.73
 93,800 14.42 14.42 13.51 0 600 -0.0
28/04/2025
13.51
 11,700 13.51 13.51 13.51 0 0 0
25/04/2025
12.65
 22,000 12.05 12.65 12.05 0 4,000 -0.1
24/04/2025
11.84
 28,200 11.36 11.84 11.36 600 46 0.0
23/04/2025
11.36
 3,200 11.66 11.66 11.36 0 0 0
22/04/2025
11.19
 14,600 11.62 11.62 10.89 0 0 0
21/04/2025
11.62
 7,300 11.75 11.88 11.62 300 0 0.0
18/04/2025
12.05
 3,500 11.45 12.14 11.45 0 0 0
17/04/2025
11.71
 6,500 11.40 11.75 11.32 0 0 0
16/04/2025
11.71
 2,000 11.58 11.71 11.53 0 0 0
15/04/2025
11.49
 27,300 11.71 11.71 11.45 0 12 -0.0
14/04/2025
11.66
 10,400 11.88 11.88 11.66 0 0 0
11/04/2025
11.71
 15,000 11.96 11.96 11.28 0 900 -0.0
10/04/2025
11.19
 5,700 11.19 11.19 11.19 0 0 0
09/04/2025
10.46
 50,700 10.46 10.59 10.46 0 0 0
08/04/2025
11.23
 11,100 11.62 11.62 11.23 0 0 0
04/04/2025
12.05
 38,800 11.62 12.05 11.62 0 0 0
03/04/2025
12.48
 14,600 12.48 12.57 12.48 2,100 0 0.0
02/04/2025
13.38
 6,800 13.34 13.38 13.30 3,800 0 0.1
01/04/2025
13.34
 1,300 13.08 13.34 13.08 0 0 0
31/03/2025
13.34
 2,100 13.34 13.34 13.17 0 100 -0.0
28/03/2025
13.34
 4,100 13.73 13.73 13.34 0 0 0
27/03/2025
13.34
 18,100 13.60 13.60 13.34 2,200 0 0.0
26/03/2025
13.60
 33,200 13.56 13.60 13.34 10,600 300 0.2
25/03/2025
13.51
 80,600 13.77 13.77 13.13 0 0 0
24/03/2025
13.94
 72,500 14.72 14.76 13.94 0 800 -0.0
21/03/2025
14.76
 9,000 14.85 14.89 14.72 0 0 0
20/03/2025
15.15
 6,800 15.02 15.28 14.76 0 400 -0.0
19/03/2025
15.02
 6,000 15.15 15.15 14.98 1,000 0 0.0
18/03/2025
15.02
 301,200 14.89 15.58 14.89 2,700 1,800 0.0
17/03/2025
14.63
 13,900 14.68 14.89 14.63 0 0 0
14/03/2025
14.63
 9,800 14.63 14.63 14.46 0 0 0
13/03/2025
14.63
 13,000 14.63 14.68 14.63 0 0 0
12/03/2025
14.68
 28,400 14.68 14.76 14.55 0 0 0
11/03/2025
14.72
 21,300 14.59 14.72 14.55 0 0 0
10/03/2025
14.72
 8,000 14.63 14.80 14.63 900 0 0.0
07/03/2025
14.72
 11,900 14.63 14.72 14.63 0 16 -0.0
06/03/2025
14.72
 10,800 14.85 14.85 14.63 400 0 0.0
05/03/2025
14.55
 11,900 14.46 14.72 14.46 0 70 -0.0
04/03/2025
14.63
 6,700 14.80 14.89 14.59 0 0 0
03/03/2025
14.89
 4,800 14.89 15.32 14.80 0 700 -0.0
28/02/2025
14.89
 11,500 14.89 14.89 14.68 0 0 0
27/02/2025
14.80
 15,700 14.80 14.89 14.80 0 4,100 -0.1
26/02/2025
14.80
 34,000 14.59 15.06 14.55 0 0 0
25/02/2025
14.59
 33,200 14.55 14.59 14.16 200 0 0.0
24/02/2025
14.55
 10,100 14.50 14.55 14.50 1,600 0 0.0
21/02/2025
14.55
 31,600 15.15 15.15 14.37 0 0 0
20/02/2025
15.02
 18,800 15.75 15.75 15.02 0 905 -0.0
19/02/2025
15.19
 83,700 14.29 15.19 14.29 1,500 2,000 -0.0
18/02/2025
14.20
 15,900 14.20 14.29 14.12 0 600 -0.0
17/02/2025
14.20
 14,000 14.20 14.29 14.12 0 6,000 -0.1
14/02/2025
14.20
 13,000 14.16 14.37 14.16 0 10 -0.0
13/02/2025
14.16
 12,400 14.20 14.37 14.16 0 0 0
12/02/2025
14.16
 5,100 14.07 14.37 14.03 0 0 0
11/02/2025
14.37
 11,100 14.03 14.42 14.03 0 7,300 -0.1
10/02/2025
13.99
 12,000 14.63 14.72 13.94 500 0 0.0
07/02/2025
13.90
 6,000 13.90 14.03 13.90 0 0 0
06/02/2025
14.03
 32,300 13.77 14.20 13.77 0 7,000 -0.1
05/02/2025
13.86
 26,000 13.56 13.86 13.56 200 0 0.0
04/02/2025
13.82
 22,000 13.82 13.86 13.64 0 0 0
03/02/2025
13.90
 24,400 13.64 13.94 13.64 5,000 500 0.1
24/01/2025
13.64
 23,100 14.20 14.20 13.56 0 500 -0.0
23/01/2025
13.51
 10,800 13.21 13.51 13.17 0 0 0
22/01/2025
13.51
 10,000 13.38 13.51 13.34 0 0 0
21/01/2025
13.38
 10,700 13.26 13.60 13.21 0 0 0
20/01/2025
13.69
 52,300 13.56 13.69 13.17 0 10,000 -0.2
17/01/2025
13.56
 123,800 12.91 13.56 12.83 0 10,050 -0.2
16/01/2025
12.70
 68,500 11.88 12.70 11.88 0 0 0
15/01/2025
11.88
 6,700 11.84 11.88 11.84 1,000 2,000 -0.0
14/01/2025
11.84
 16,800 12.05 12.05 11.71 0 0 0
13/01/2025
11.79
 1,700 11.62 11.79 11.62 0 0 0
10/01/2025
11.62
 2,700 11.71 11.71 11.62 0 0 0
09/01/2025
11.71
 3,000 11.71 11.71 11.66 0 0 0
08/01/2025
11.62
 8,000 11.53 11.62 11.53 0 0 0
07/01/2025
11.53
 2,100 11.53 11.53 11.53 0 1,000 -0.0
06/01/2025
11.45
 1,100 11.53 11.53 11.19 0 400 -0.0
03/01/2025
11.71
 2,600 11.71 11.71 11.71 0 0 0
02/01/2025
11.79
 7,100 11.71 11.79 11.53 0 0 0
31/12/2024
11.71
 500 11.71 11.71 11.71 0 0 0
30/12/2024
11.71
 2,600 11.58 11.71 11.58 0 0 0
27/12/2024
11.66
 0 11.66 11.66 11.66 0 0 0
26/12/2024
11.66
 700 11.66 11.66 11.66 0 0 0
25/12/2024
11.62
 10,800 11.58 11.79 11.58 0 0 0
24/12/2024
11.58
 2,200 11.53 11.62 11.53 0 0 0
23/12/2024
11.53
 800 11.53 11.53 11.53 0 0 0
20/12/2024
11.53
 400 11.53 11.53 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |