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)
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
21/04/2010
3.34
 162,230 3.20 3.34 3.20 0 0 0
20/04/2010
3.20
 76,080 3.34 3.48 3.20 2,000 0 0.0
19/04/2010
3.34
 138,110 3.20 3.34 3.23 1,800 5,000 -0.0
16/04/2010
3.20
 142,440 3.05 3.20 3.05 18,000 6,150 0.1
15/04/2010
3.05
 112,660 2.91 3.05 2.91 0 5,000 -0.0
14/04/2010
2.91
 35,630 2.88 2.95 2.84 0 0 0
13/04/2010
2.88
 44,140 2.88 2.91 2.88 0 0 0
12/04/2010
2.88
 58,550 2.88 2.95 2.88 0 0 0
09/04/2010
2.88
 32,370 2.91 2.95 2.88 1,000 0 0.0
08/04/2010
2.91
 15,990 2.95 2.95 2.88 0 0 0
07/04/2010
2.95
 20,550 2.95 2.95 2.88 8,000 0 0.1
06/04/2010
2.95
 31,670 2.95 2.98 2.91 3,040 0 0.0
05/04/2010
2.95
 34,560 2.91 2.95 2.84 10 0 0
02/04/2010
2.91
 17,560 2.84 2.91 2.80 100 0 0.0
01/04/2010
2.84
 5,890 2.84 2.91 2.84 0 0 0
31/03/2010
2.84
 22,700 2.80 2.91 2.84 0 0 0
30/03/2010
2.80
 7,730 2.80 2.84 2.80 0 0 0
29/03/2010
2.80
 9,910 2.88 2.88 2.80 0 0 0
26/03/2010
2.88
 17,590 2.91 2.91 2.80 0 0 0
25/03/2010
2.91
 28,340 2.80 2.91 2.84 0 0 0
24/03/2010
2.80
 30,230 2.95 2.98 2.80 5,000 0 0.0
23/03/2010
2.95
 4,050 2.98 2.98 2.95 0 0 0
22/03/2010
2.98
 11,870 2.91 2.98 2.91 0 0 0
19/03/2010
2.91
 19,330 2.95 2.98 2.91 0 40 -0.0
18/03/2010
2.95
 11,030 2.95 2.98 2.95 0 0 0
17/03/2010
2.95
 30,720 2.95 2.98 2.95 250 0 0.0
16/03/2010
2.95
 42,580 3.09 3.12 2.95 0 3,000 -0.0
15/03/2010
3.09
 82,950 2.98 3.09 3.05 0 0 0
12/03/2010
2.98
 52,540 2.98 3.02 2.95 0 0 0
11/03/2010
2.98
 35,580 2.95 2.98 2.91 0 0 0
10/03/2010
2.95
 13,840 3.05 3.05 2.95 0 0 0
09/03/2010
3.05
 47,280 2.98 3.05 2.91 0 0 0
08/03/2010
2.98
 39,520 2.95 2.98 2.95 100 0 0.0
05/03/2010
2.95
 8,230 2.95 2.98 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |