CTCP Dây và Cáp Điện Taya Việt Nam (tya)

19
0.40
(2.15%)
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
(2025-12-29) 		1.05 5.98% 620,300 -171,600 -3.0
17
19.60
19
2 tháng
(2025-12-01) 		0.60 3.33% 772,100 -195,500 -3.4
17
19.60
19
3 tháng
(2025-10-30) 		1.10 6.29% 1,004,300 -76,400 -1.2
17
19.60
19
6 tháng
(2025-08-01) 		1.60 9.41% 2,309,300 -80,100 -1.3
16.70
19.60
19
12 tháng
(2025-02-03) 		3.33 21.83% 4,988,600 -119,759 -1.9
11.49
19.60
19
24 tháng
(2024-02-15) 		9.37 101.51% 6,997,100 -215,214 -2.9
8.63
19.60
19
36 tháng
(2023-02-13) 		7.47 67.04% 9,225,900 -259,334 -3.1
8.63
19.60
19
60 tháng
(2021-02-23) 		6.59 54.89% 27,837,800 467,790 10.4
8.63
19.60
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2009
3.73
 85,320 3.55 3.73 3.62 0 2,000 0
19/05/2009
3.55
 162,940 3.41 3.55 3.48 5,000 0 0
18/05/2009
3.41
 69,390 3.37 3.41 3.30 0 0 0
15/05/2009
3.37
 125,100 3.23 3.37 3.27 5,000 5,000 0
14/05/2009
3.23
 90,110 3.23 3.27 3.16 39,120 0 0
13/05/2009
3.23
 74,410 3.12 3.23 3.12 0 210 0
12/05/2009
3.12
 63,460 2.98 3.12 2.91 0 400 0
11/05/2009
2.98
 58,620 2.95 3.02 2.98 0 3,100 0
08/05/2009
2.95
 47,340 3.09 3.09 2.95 0 0 0
07/05/2009
3.09
 66,570 3.02 3.16 3.09 2,000 5,490 0
06/05/2009
3.02
 49,260 3.16 3.16 3.02 9,560 3,000 0
05/05/2009
3.16
 57,930 3.12 3.27 3.16 0 8,000 0
04/05/2009
3.12
 33,210 2.98 3.12 3.12 0 19,120 0
29/04/2009
2.98
 11,290 2.95 2.98 2.95 0 0 0
28/04/2009
2.95
 16,390 2.88 2.95 2.73 0 3,030 0
27/04/2009
2.88
 9,550 3.02 3.12 2.88 0 0 0
24/04/2009
3.02
 68,850 3.05 3.05 2.91 0 400 0
23/04/2009
3.05
 34,780 3.20 3.30 3.05 0 2,960 0
22/04/2009
3.20
 73,000 3.16 3.20 3.02 0 920 0
21/04/2009
3.16
 31,690 3.30 3.30 3.16 0 300 0
20/04/2009
3.30
 79,060 3.44 3.44 3.30 0 0 0
17/04/2009
3.44
 168,460 3.30 3.44 3.30 3,000 3,100 0
16/04/2009
3.30
 70,540 3.16 3.30 3.27 0 0 0
15/04/2009
3.16
 124,100 3.27 3.27 3.12 2,770 3,000 0
14/04/2009
3.27
 99,710 3.12 3.27 3.20 0 2,000 0
13/04/2009
3.12
 7,860 2.98 3.12 3.12 0 0 0
10/04/2009
2.98
 60,680 2.84 2.98 2.98 500 0 0
09/04/2009
2.84
 56,490 2.73 2.84 2.77 13,000 0 0
08/04/2009
2.73
 61,220 2.80 2.88 2.70 0 50 0
07/04/2009
2.80
 45,240 2.70 2.80 2.70 0 0 0
03/04/2009
2.70
 96,230 2.59 2.70 2.59 10,000 520 0

Chính sách bảo mật | Điều khoản sử dụng |