CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17
0.30
(1.80%)
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) 		-0.05 -0.30% 97,800 43,300 0
16.40
17.30
17
2 tháng
(2026-06-08) 		-0.33 -1.92% 287,100 58,452 0
16.40
17.44
17
3 tháng
(2026-05-07) 		-0.14 -0.86% 507,300 51,652 0
16.40
17.44
17
6 tháng
(2026-02-06) 		-0.19 -1.13% 1,394,500 61,952 0.5
15.48
18.12
17
12 tháng
(2025-08-11) 		0.86 5.41% 3,896,300 -26,848 -1.0
15.48
18.48
17
24 tháng
(2024-08-15) 		5.73 52.17% 7,896,300 -112,062 -2.3
10.46
18.48
17
36 tháng
(2023-08-21) 		7.88 89.24% 9,373,100 -235,262 -3.5
7.86
18.48
17
60 tháng
(2021-08-31) 		3.26 24.22% 21,057,800 -352,158 -3.5
7.86
18.48
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2010
2.68
 8,000 2.62 2.75 2.65 3,000 0 0.0
26/02/2010
2.62
 9,740 2.62 2.62 2.52 0 4,690 -0.0
25/02/2010
2.62
 11,870 2.59 2.65 2.59 100 9,110 -0.1
24/02/2010
2.59
 4,150 2.68 2.72 2.59 0 0 0
23/02/2010
2.68
 3,180 2.72 2.72 2.65 0 0 0
22/02/2010
2.72
 7,510 2.72 2.75 2.68 0 380 -0.0
12/02/2010
2.72
 2,650 2.75 2.75 2.72 0 0 0
11/02/2010
2.75
 2,110 2.68 2.78 2.65 0 0 0
10/02/2010
2.68
 4,790 2.68 2.75 2.68 0 0 0
09/02/2010
2.68
 7,650 2.68 2.68 2.65 0 0 0
08/02/2010
2.68
 5,310 2.65 2.68 2.65 0 0 0
05/02/2010
2.65
 21,600 2.75 2.75 2.65 0 0 0
04/02/2010
2.75
 10,260 2.72 2.75 2.65 0 0 0
03/02/2010
2.72
 4,760 2.68 2.72 2.68 0 0 0
02/02/2010
2.68
 12,570 2.72 2.78 2.68 0 10 -0.0
01/02/2010
2.72
 5,710 2.68 2.75 2.68 0 0 0
29/01/2010
2.68
 15,530 2.78 2.81 2.68 0 0 0
28/01/2010
2.78
 11,640 2.68 2.78 2.75 0 0 0
27/01/2010
2.68
 14,070 2.75 2.78 2.68 0 0 0
26/01/2010
2.75
 28,320 2.75 2.81 2.75 0 0 0
25/01/2010
2.75
 17,820 2.72 2.84 2.62 0 7,900 -0.1
22/01/2010
2.72
 16,020 2.81 2.81 2.68 0 0 0
21/01/2010
2.81
 20,140 2.84 2.88 2.72 3,000 12,000 -0.1
20/01/2010
2.84
 2,350 2.91 2.94 2.84 0 0 0
19/01/2010
2.91
 8,100 2.81 2.94 2.81 0 0 0
18/01/2010
2.81
 17,270 2.94 2.94 2.81 0 0 0
15/01/2010
2.94
 3,540 2.97 2.97 2.94 720 110 0.0
14/01/2010
2.97
 13,140 2.97 3.10 2.94 0 0 0
13/01/2010
2.97
 10,860 2.97 3.01 2.94 5,200 0 0.0
12/01/2010
2.97
 14,450 3.01 3.04 2.97 0 0 0
11/01/2010
3.01
 28,280 3.04 3.10 3.01 200 0 0.0
08/01/2010
3.04
 21,030 3.07 3.17 3.04 200 0 0.0
07/01/2010
3.07
 16,720 3.07 3.14 3.01 0 0 0
06/01/2010
3.07
 15,640 3.17 3.23 3.07 3,950 0 0.0
05/01/2010
3.17
 45,210 3.04 3.17 3.14 0 0 0
04/01/2010
3.04
 38,210 2.91 3.04 3.01 0 0 0
31/12/2009
2.91
 32,340 2.91 3.04 2.91 0 0 0
30/12/2009
2.91
 10,440 2.94 2.97 2.91 0 0 0
29/12/2009
2.94
 7,950 2.88 2.94 2.81 0 0 0
28/12/2009
2.88
 29,680 2.97 3.01 2.84 800 0 0
25/12/2009
2.97
 29,390 2.84 2.97 2.88 0 0 0
24/12/2009
2.84
 19,520 2.81 2.84 2.75 500 200 0
23/12/2009
2.81
 19,830 2.88 2.91 2.78 500 0 0
22/12/2009
2.88
 19,670 2.94 2.97 2.88 0 0 0
21/12/2009
2.94
 34,660 2.81 2.94 2.91 2,200 0 0
18/12/2009
2.81
 10,570 2.68 2.81 2.78 0 0 0
17/12/2009
2.68
 8,530 2.78 2.81 2.65 400 0 0
16/12/2009
2.78
 12,050 2.91 2.91 2.78 1,200 0 0
15/12/2009
2.91
 5,120 2.91 2.91 2.81 200 0 0
14/12/2009
2.91
 14,430 2.78 2.91 2.72 0 0 0
11/12/2009
2.78
 27,840 2.91 2.97 2.78 200 0 0
10/12/2009
2.91
 43,680 3.04 3.04 2.91 0 0 0
09/12/2009
3.04
 36,540 3.17 3.17 3.04 2,990 0 0
08/12/2009
3.17
 24,800 3.23 3.23 3.07 0 0 0
07/12/2009
3.23
 8,430 3.23 3.26 3.20 200 0 0
04/12/2009
3.23
 24,900 3.23 3.33 3.10 500 0 0
03/12/2009
3.23
 27,930 3.14 3.23 3.14 2,000 0 0
02/12/2009
3.14
 48,690 3.30 3.30 3.14 0 20 0
01/12/2009
3.30
 43,430 3.33 3.49 3.30 0 0 0
30/11/2009
3.33
 80,600 3.30 3.39 3.26 1,600 0 0
27/11/2009
3.30
 96,630 3.20 3.33 3.07 10,000 1,570 0
26/11/2009
3.20
 28,860 3.36 3.36 3.20 0 0 0
25/11/2009
3.36
 54,620 3.52 3.52 3.36 200 0 0
24/11/2009
3.52
 59,570 3.59 3.65 3.52 0 0 0
23/11/2009
3.59
 42,500 3.69 3.72 3.52 0 0 0
20/11/2009
3.69
 53,780 3.88 3.88 3.69 0 0 0
19/11/2009
3.88
 95,050 3.88 3.88 3.78 20,000 0 0
18/11/2009
3.88
 204,120 3.72 3.88 3.81 0 30,500 0
17/11/2009
3.72
 85,880 3.56 3.72 3.56 0 500 0
16/11/2009
3.56
 21,120 3.56 3.62 3.52 1,740 0 0
13/11/2009
3.56
 73,300 3.69 3.69 3.52 0 0 0
12/11/2009
3.69
 10,500 3.62 3.69 3.59 0 0 0
11/11/2009
3.62
 25,520 3.56 3.69 3.56 0 0 0
10/11/2009
3.56
 56,640 3.72 3.72 3.56 0 0 0
09/11/2009
3.72
 11,610 3.88 3.88 3.69 500 0 0
06/11/2009
3.88
 81,390 3.85 3.88 3.75 1,200 500 0
05/11/2009
3.85
 61,390 3.69 3.85 3.81 0 0 0
04/11/2009
3.69
 84,240 3.88 3.91 3.69 400 0 0
03/11/2009
3.88
 73,610 3.75 3.91 3.75 3,750 5,370 0
02/11/2009
3.75
 68,500 3.85 3.85 3.69 200 1,000 0
30/10/2009
3.85
 101,160 3.69 3.85 3.81 5,000 0 0
29/10/2009
3.69
 140,550 3.88 3.88 3.69 500 0 0
28/10/2009
3.88
 128,700 4.04 4.04 3.85 0 0 0
27/10/2009
4.04
 12,810 4.23 4.23 4.04 0 0 0
26/10/2009
4.23
 51,510 4.43 4.43 4.23 0 100 0
23/10/2009
4.43
 561,170 4.36 4.56 4.40 0 0 0
22/10/2009
4.36
 88,740 4.17 4.36 4.36 0 200 0
21/10/2009
4.17
 194,500 3.98 4.17 4.04 0 5,100 0
20/10/2009
3.98
 288,430 3.81 3.98 3.81 100 15,800 0
19/10/2009
3.81
 121,980 3.94 3.94 3.75 0 19,490 0
16/10/2009
3.94
 280,550 3.85 4.01 3.81 0 21,050 0
15/10/2009
3.85
 83,370 3.69 3.85 3.85 0 10,000 0
14/10/2009
3.69
 99,330 3.52 3.69 3.69 0 15,000 0
13/10/2009
3.52
 101,220 3.36 3.52 3.52 0 10,650 0
12/10/2009
3.36
 48,160 3.39 3.46 3.36 100 200 0
09/10/2009
3.39
 44,990 3.39 3.43 3.36 0 300 0
08/10/2009
3.39
 29,990 3.43 3.49 3.39 5,200 0 0
07/10/2009
3.43
 13,570 3.36 3.46 3.39 850 0 0
06/10/2009
3.36
 22,450 3.30 3.39 3.33 200 2,300 0
05/10/2009
3.30
 44,610 3.36 3.43 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |