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)
14/05/2009
2.94
 90,110 2.94 2.97 2.88 39,120 0 0
13/05/2009
2.94
 74,410 2.84 2.94 2.84 0 210 0
12/05/2009
2.84
 63,460 2.72 2.84 2.65 0 400 0
11/05/2009
2.72
 58,620 2.68 2.75 2.72 0 3,100 0
08/05/2009
2.68
 47,340 2.81 2.81 2.68 0 0 0
07/05/2009
2.81
 66,570 2.75 2.88 2.81 2,000 5,490 0
06/05/2009
2.75
 49,260 2.88 2.88 2.75 9,560 3,000 0
05/05/2009
2.88
 57,930 2.84 2.97 2.88 0 8,000 0
04/05/2009
2.84
 33,210 2.72 2.84 2.84 0 19,120 0
29/04/2009
2.72
 11,290 2.68 2.72 2.68 0 0 0
28/04/2009
2.68
 16,390 2.62 2.68 2.49 0 3,030 0
27/04/2009
2.62
 9,550 2.75 2.84 2.62 0 0 0
24/04/2009
2.75
 68,850 2.78 2.78 2.65 0 400 0
23/04/2009
2.78
 34,780 2.91 3.01 2.78 0 2,960 0
22/04/2009
2.91
 73,000 2.88 2.91 2.75 0 920 0
21/04/2009
2.88
 31,690 3.01 3.01 2.88 0 300 0
20/04/2009
3.01
 79,060 3.14 3.14 3.01 0 0 0
17/04/2009
3.14
 168,460 3.01 3.14 3.01 3,000 3,100 0
16/04/2009
3.01
 70,540 2.88 3.01 2.97 0 0 0
15/04/2009
2.88
 124,100 2.97 2.97 2.84 2,770 3,000 0
14/04/2009
2.97
 99,710 2.84 2.97 2.91 0 2,000 0
13/04/2009
2.84
 7,860 2.72 2.84 2.84 0 0 0
10/04/2009
2.72
 60,680 2.59 2.72 2.72 500 0 0
09/04/2009
2.59
 56,490 2.49 2.59 2.52 13,000 0 0
08/04/2009
2.49
 61,220 2.55 2.62 2.46 0 50 0
07/04/2009
2.55
 45,240 2.46 2.55 2.46 0 0 0
03/04/2009
2.46
 96,230 2.36 2.46 2.36 10,000 520 0
02/04/2009
2.36
 70,450 2.26 2.36 2.30 0 3,000 0
01/04/2009
2.26
 32,370 2.17 2.26 2.23 0 2,480 0
31/03/2009
2.17
 20,460 2.23 2.23 2.17 200 0 0
30/03/2009
2.23
 24,950 2.26 2.26 2.20 0 2,520 0
27/03/2009
2.26
 50,490 2.26 2.26 2.23 0 0 0
26/03/2009
2.26
 44,840 2.30 2.33 2.26 0 0 0
25/03/2009
2.30
 51,690 2.30 2.33 2.23 3,500 10,000 0
24/03/2009
2.30
 37,170 2.26 2.36 2.30 0 3,000 0
23/03/2009
2.26
 51,530 2.36 2.36 2.26 100 0 0
20/03/2009
2.36
 49,400 2.30 2.36 2.20 100 0 0
19/03/2009
2.30
 115,760 2.30 2.39 2.26 200 0 0
18/03/2009
2.30
 22,550 2.20 2.30 2.30 10,000 0 0
17/03/2009
2.20
 52,420 2.10 2.20 2.20 370 0 0
16/03/2009
2.10
 23,080 2.00 2.10 2.00 3,000 0 0
13/03/2009
2.00
 32,360 2.04 2.13 2.00 0 0 0
12/03/2009
2.04
 64,080 2.13 2.20 2.04 0 0 0
11/03/2009
2.13
 31,600 2.04 2.13 2.13 0 0 0
10/03/2009
2.04
 43,590 1.94 2.04 2.04 0 11,550 0
09/03/2009
1.94
 41,090 1.91 1.94 1.91 0 0 0
06/03/2009
1.91
 59,480 1.91 1.91 1.84 0 0 0
05/03/2009
1.91
 46,070 1.91 1.94 1.91 400 0 0
04/03/2009
1.91
 24,030 1.87 1.94 1.87 2,000 0 0
03/03/2009
1.87
 21,280 1.97 1.97 1.87 0 0 0
02/03/2009
1.97
 35,130 1.91 1.97 1.91 100 2,330 0
27/02/2009
1.91
 62,750 1.84 1.91 1.78 0 0 0
26/02/2009
1.84
 13,890 1.94 1.94 1.84 0 0 0
25/02/2009
1.94
 12,930 2.04 2.04 1.94 0 0 0
24/02/2009
2.04
 360 2.13 2.13 2.04 0 0 0
23/02/2009
2.13
 1,140 2.23 2.23 2.13 0 0 0
20/02/2009
2.23
 2,920 2.33 2.33 2.23 0 1,000 0
19/02/2009
2.33
 3,270 2.42 2.42 2.33 0 0 0
18/02/2009
2.42
 60 2.52 2.52 2.42 0 0 0
17/02/2009
2.52
 50 2.65 2.65 2.52 0 0 0
16/02/2009
2.65
 20 2.78 2.78 2.65 0 0 0
13/02/2009
2.78
 2,110 2.91 2.91 2.78 0 0 0
12/02/2009
2.91
 3,300 3.04 3.04 2.91 0 0 0
11/02/2009
3.04
 880 3.17 3.17 3.04 0 0 0
10/02/2009
3.17
 10,910 3.33 3.33 3.17 50 0 0
09/02/2009
3.33
 14,350 3.30 3.39 3.30 50 0 0
06/02/2009
3.30
 31,860 3.23 3.30 3.23 9,400 0 0
05/02/2009
3.23
 19,800 3.33 3.33 3.23 0 0 0
04/02/2009
3.33
 15,200 3.33 3.39 3.26 3,000 2,000 0
03/02/2009
3.33
 21,930 3.46 3.46 3.30 6,100 0 0
02/02/2009
3.46
 12,320 3.49 3.49 3.36 100 0 0
23/01/2009
3.49
 9,690 3.56 3.56 3.49 0 0 0
22/01/2009
3.56
 5,630 3.52 3.56 3.46 0 0 0
21/01/2009
3.52
 4,340 3.43 3.56 3.46 0 0 0
20/01/2009
3.43
 12,020 3.49 3.52 3.43 0 5,000 0
19/01/2009
3.49
 10,750 3.56 3.56 3.43 0 5,130 0
16/01/2009
3.56
 4,420 3.56 3.65 3.49 0 310 0
15/01/2009
3.56
 8,700 3.62 3.62 3.52 0 0 0
14/01/2009
3.62
 26,180 3.52 3.69 3.43 0 1,340 0
13/01/2009
3.52
 22,890 3.65 3.65 3.52 0 0 0
12/01/2009
3.65
 22,490 3.75 3.78 3.62 0 1,000 0
09/01/2009
3.75
 17,710 3.85 3.85 3.72 0 0 0
08/01/2009
3.85
 38,600 3.88 3.94 3.75 0 0 0
07/01/2009
3.88
 76,070 3.72 3.88 3.85 5,200 0 0
06/01/2009
3.72
 23,960 3.56 3.72 3.59 0 0 0
05/01/2009
3.56
 34,780 3.39 3.56 3.52 0 0 0
02/01/2009
3.39
 35,520 3.43 3.52 3.39 0 0 0
31/12/2008
3.43
 7,400 3.49 3.52 3.43 0 0 0
30/12/2008
3.49
 19,760 3.49 3.52 3.39 0 0 0
29/12/2008
3.49
 6,580 3.59 3.59 3.43 0 0 0
26/12/2008
3.59
 14,220 3.56 3.59 3.43 0 410 0
25/12/2008
3.56
 5,900 3.52 3.69 3.43 0 10 0
24/12/2008
3.52
 12,160 3.49 3.52 3.39 170 0 0
23/12/2008
3.49
 19,800 3.56 3.56 3.39 0 0 0
22/12/2008
3.56
 13,010 3.52 3.65 3.52 0 0 0
19/12/2008
3.52
 9,620 3.52 3.56 3.52 2,000 0 0
18/12/2008
3.52
 16,240 3.56 3.56 3.46 2,000 0 0
17/12/2008
3.56
 5,600 3.52 3.56 3.43 0 0 0
16/12/2008
3.52
 25,460 3.69 3.69 3.52 0 0 0
15/12/2008
3.69
 24,830 3.69 3.81 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |