CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.05
(-0.28%)
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)
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
07/07/2009
3.87
 113,450 3.80 3.98 3.83 0 4,000 0
06/07/2009
3.80
 19,820 3.62 3.80 3.80 0 5,000 0
03/07/2009
3.62
 32,150 3.66 3.69 3.62 0 0 0
02/07/2009
3.66
 20,070 3.73 3.73 3.62 5,000 1,680 0
01/07/2009
3.73
 42,220 3.91 3.91 3.73 0 0 0
30/06/2009
3.91
 50,770 3.83 4.01 3.83 3,000 2,520 0
29/06/2009
3.83
 50,040 3.66 3.83 3.69 0 100 0
26/06/2009
3.66
 41,270 3.83 3.94 3.66 100 0 0
25/06/2009
3.83
 47,870 4.01 4.12 3.83 2,000 0 0
24/06/2009
4.01
 124,110 3.83 4.01 3.66 0 20,620 0
23/06/2009
3.83
 16,880 4.01 4.01 3.83 0 620 0
22/06/2009
4.01
 64,750 4.19 4.19 4.01 3,300 1,320 0
19/06/2009
4.19
 44,730 4.26 4.40 4.19 0 0 0
18/06/2009
4.26
 97,180 4.26 4.44 4.19 200 0 0
17/06/2009
4.26
 61,580 4.47 4.47 4.26 0 0 0
16/06/2009
4.47
 107,430 4.69 4.69 4.47 100 12,500 0
15/06/2009
4.69
 80,550 4.90 4.90 4.69 0 17,000 0
12/06/2009
4.90
 303,310 4.90 5.04 4.79 0 0 0
11/06/2009
4.90
 115,700 4.69 4.90 4.65 10,920 0 0
10/06/2009
4.69
 216,470 4.90 4.90 4.69 5,200 16,500 0
09/06/2009
4.90
 400,790 4.69 4.90 4.69 3,000 5,000 0
08/06/2009
4.69
 32,930 4.47 4.69 4.69 0 1,500 0
05/06/2009
4.47
 36,170 4.26 4.47 4.47 0 1,010 0
04/06/2009
4.26
 17,140 4.08 4.26 4.26 0 0 0
03/06/2009
4.08
 223,510 3.91 4.08 3.91 0 5,000 0
02/06/2009
3.91
 189,670 3.73 3.91 3.91 0 5,000 0
01/06/2009
3.73
 129,350 3.55 3.73 3.55 0 18,500 0
29/05/2009
3.55
 52,940 3.55 3.66 3.44 0 3,000 0
28/05/2009
3.55
 73,610 3.73 3.73 3.55 0 0 0
27/05/2009
3.73
 112,110 3.91 3.91 3.73 3,000 12,470 0
26/05/2009
3.91
 130,530 3.91 4.05 3.91 7,800 8,000 0
25/05/2009
3.91
 164,500 3.73 3.91 3.73 15,000 5,000 0
22/05/2009
3.73
 176,500 3.91 4.08 3.73 0 0 0
21/05/2009
3.91
 44,260 3.73 3.91 3.91 1,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |