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)
24/11/2009
3.87
 59,570 3.94 4.01 3.87 0 0 0
23/11/2009
3.94
 42,500 4.05 4.08 3.87 0 0 0
20/11/2009
4.05
 53,780 4.26 4.26 4.05 0 0 0
19/11/2009
4.26
 95,050 4.26 4.26 4.15 20,000 0 0
18/11/2009
4.26
 204,120 4.08 4.26 4.19 0 30,500 0
17/11/2009
4.08
 85,880 3.91 4.08 3.91 0 500 0
16/11/2009
3.91
 21,120 3.91 3.98 3.87 1,740 0 0
13/11/2009
3.91
 73,300 4.05 4.05 3.87 0 0 0
12/11/2009
4.05
 10,500 3.98 4.05 3.94 0 0 0
11/11/2009
3.98
 25,520 3.91 4.05 3.91 0 0 0
10/11/2009
3.91
 56,640 4.08 4.08 3.91 0 0 0
09/11/2009
4.08
 11,610 4.26 4.26 4.05 500 0 0
06/11/2009
4.26
 81,390 4.22 4.26 4.12 1,200 500 0
05/11/2009
4.22
 61,390 4.05 4.22 4.19 0 0 0
04/11/2009
4.05
 84,240 4.26 4.30 4.05 400 0 0
03/11/2009
4.26
 73,610 4.12 4.30 4.12 3,750 5,370 0
02/11/2009
4.12
 68,500 4.22 4.22 4.05 200 1,000 0
30/10/2009
4.22
 101,160 4.05 4.22 4.19 5,000 0 0
29/10/2009
4.05
 140,550 4.26 4.26 4.05 500 0 0
28/10/2009
4.26
 128,700 4.44 4.44 4.22 0 0 0
27/10/2009
4.44
 12,810 4.65 4.65 4.44 0 0 0
26/10/2009
4.65
 51,510 4.86 4.86 4.65 0 100 0
23/10/2009
4.86
 561,170 4.79 5.01 4.83 0 0 0
22/10/2009
4.79
 88,740 4.58 4.79 4.79 0 200 0
21/10/2009
4.58
 194,500 4.37 4.58 4.44 0 5,100 0
20/10/2009
4.37
 288,430 4.19 4.37 4.19 100 15,800 0
19/10/2009
4.19
 121,980 4.33 4.33 4.12 0 19,490 0
16/10/2009
4.33
 280,550 4.22 4.40 4.19 0 21,050 0
15/10/2009
4.22
 83,370 4.05 4.22 4.22 0 10,000 0
14/10/2009
4.05
 99,330 3.87 4.05 4.05 0 15,000 0
13/10/2009
3.87
 101,220 3.69 3.87 3.87 0 10,650 0
12/10/2009
3.69
 48,160 3.73 3.80 3.69 100 200 0
09/10/2009
3.73
 44,990 3.73 3.76 3.69 0 300 0
08/10/2009
3.73
 29,990 3.76 3.83 3.73 5,200 0 0
07/10/2009
3.76
 13,570 3.69 3.80 3.73 850 0 0
06/10/2009
3.69
 22,450 3.62 3.73 3.66 200 2,300 0
05/10/2009
3.62
 44,610 3.69 3.76 3.62 0 0 0
02/10/2009
3.69
 48,930 3.80 3.80 3.66 0 0 0
01/10/2009
3.80
 23,780 3.80 3.91 3.76 0 0 0
30/09/2009
3.80
 31,550 3.94 3.94 3.80 1,600 0 0
29/09/2009
3.94
 75,120 3.76 3.94 3.69 0 200 0
28/09/2009
3.76
 31,960 3.87 3.87 3.76 0 4,150 0
25/09/2009
3.87
 36,750 3.91 3.91 3.83 500 0 0
24/09/2009
3.91
 32,500 3.98 3.98 3.87 5,000 0 0
23/09/2009
3.98
 74,060 3.91 4.08 3.91 0 11,000 0
22/09/2009
3.91
 71,630 3.98 3.98 3.87 0 0 0
21/09/2009
3.98
 56,510 3.98 4.01 3.91 0 0 0
18/09/2009
3.98
 61,670 4.01 4.01 3.91 0 0 0
17/09/2009
4.01
 51,360 4.08 4.12 3.94 6,200 0 0
16/09/2009
4.08
 65,470 4.12 4.15 4.08 1,060 0 0
15/09/2009
4.12
 57,140 4.22 4.26 4.08 4,660 0 0
14/09/2009
4.22
 155,720 4.05 4.22 4.08 0 7,690 0
11/09/2009
4.05
 33,560 4.08 4.15 4.05 4,570 0 0
10/09/2009
4.08
 62,140 4.15 4.15 4.08 0 5,000 0
09/09/2009
4.15
 44,100 4.15 4.26 4.12 0 0 0
08/09/2009
4.15
 43,260 4.12 4.19 4.12 0 0 0
07/09/2009
4.12
 59,670 4.26 4.26 4.05 20,000 0 0
04/09/2009
4.26
 282,020 4.19 4.37 4.26 0 25,200 0
03/09/2009
4.19
 100,370 4.08 4.19 4.01 11,260 4,500 0
02/09/2009
4.08
 0 4.08 4.08 4.08 0 0 0
01/09/2009
4.08
 119,350 4.26 4.26 4.05 0 3,000 0
31/08/2009
4.26
 178,290 4.08 4.26 4.15 0 10,000 0
28/08/2009
4.08
 102,570 4.12 4.15 4.05 18,000 0 0
27/08/2009
4.12
 153,920 4.15 4.19 3.98 0 10,000 0
26/08/2009
4.15
 95,780 3.98 4.15 4.15 0 0 0
25/08/2009
3.98
 128,690 3.80 3.98 3.76 22,250 0 0
24/08/2009
3.80
 89,510 3.73 3.80 3.73 0 0 0
21/08/2009
3.73
 97,830 3.66 3.76 3.69 20,000 0 0
20/08/2009
3.66
 45,430 3.69 3.73 3.62 1,190 0 0
19/08/2009
3.69
 31,950 3.62 3.73 3.62 0 7,800 0
18/08/2009
3.62
 37,490 3.73 3.73 3.62 5,000 0 0
17/08/2009
3.73
 37,950 3.66 3.73 3.66 400 0 0
14/08/2009
3.66
 25,610 3.73 3.73 3.66 0 0 0
13/08/2009
3.73
 52,370 3.66 3.73 3.66 5,000 0 0
12/08/2009
3.66
 57,480 3.76 3.80 3.66 5,500 0 0
11/08/2009
3.76
 44,190 3.80 3.80 3.76 7,500 0 0
10/08/2009
3.80
 90,520 3.69 3.87 3.69 8,000 7,300 0
07/08/2009
3.69
 33,850 3.69 3.69 3.59 0 500 0
06/08/2009
3.69
 48,220 3.59 3.76 3.69 0 0 0
05/08/2009
3.59
 50,310 3.62 3.62 3.55 1,540 0 0
04/08/2009
3.62
 62,860 3.62 3.66 3.59 3,200 0 0
03/08/2009
3.62
 25,590 3.73 3.76 3.62 6,000 0 0
31/07/2009
3.73
 31,610 3.66 3.76 3.66 10,320 0 0
30/07/2009
3.66
 25,170 3.69 3.69 3.62 0 0 0
29/07/2009
3.69
 114,370 3.83 3.83 3.66 3,100 18,930 0
28/07/2009
3.83
 54,250 4.01 4.05 3.83 20,000 0 0
27/07/2009
4.01
 101,590 3.83 4.01 3.83 41,000 5,000 0
24/07/2009
3.83
 37,260 3.66 3.83 3.83 20,000 0 0
23/07/2009
3.66
 18,500 3.62 3.76 3.66 100 100 0
22/07/2009
3.62
 16,650 3.66 3.69 3.62 4,000 0 0
21/07/2009
3.66
 6,670 3.59 3.69 3.66 2,200 0 0
20/07/2009
3.59
 27,180 3.73 3.73 3.55 0 0 0
17/07/2009
3.73
 12,240 3.80 3.83 3.69 0 0 0
16/07/2009
3.80
 20,470 3.76 3.91 3.76 1,000 0 0
15/07/2009
3.76
 18,030 3.73 3.83 3.73 0 0 0
14/07/2009
3.73
 33,680 3.87 3.91 3.69 5,000 0 0
13/07/2009
3.87
 41,310 3.73 3.91 3.73 0 0 0
10/07/2009
3.73
 32,910 3.83 3.83 3.73 2,000 3,420 0
09/07/2009
3.83
 36,060 3.83 3.91 3.76 5,000 0 0
08/07/2009
3.83
 20,070 3.87 3.94 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |