CTCP Dây và Cáp Điện Taya Việt Nam (tya)

18.70
0.10
(0.54%)
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) 		1.45 8.26% 595,400 -171,600 -3.0
17
19.60
18.60
2 tháng
(2025-11-28) 		1 5.56% 747,200 -195,500 -3.4
17
19.60
18.60
3 tháng
(2025-10-29) 		1.50 8.57% 997,800 -76,400 -1.2
17
19.60
18.60
6 tháng
(2025-07-31) 		2.15 12.76% 2,311,200 -80,100 -1.3
16.70
19.60
18.60
12 tháng
(2025-02-03) 		3.73 24.45% 4,963,700 -119,759 -1.9
11.49
19.60
18.60
24 tháng
(2024-02-07) 		9.77 105.84% 6,975,100 -214,214 -2.9
8.63
19.60
18.60
36 tháng
(2023-02-13) 		7.87 70.64% 9,201,000 -259,334 -3.1
8.63
19.60
18.60
60 tháng
(2021-02-22) 		7.03 58.72% 27,841,100 463,390 10.3
8.63
19.60
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2007
15.98
 48,150 16.60 16.60 15.83 0 1,000 0
27/03/2007
16.60
 13,770 17.37 17.37 16.60 500 0 0
26/03/2007
17.37
 28,220 17.98 17.98 17.21 0 0 0
23/03/2007
17.98
 34,290 18.44 18.44 17.83 0 20,230 0
22/03/2007
18.44
 32,260 19.06 19.06 18.44 230 4,400 0
21/03/2007
19.06
 37,040 18.90 19.21 18.90 200 100 0
20/03/2007
18.90
 63,220 19.67 19.67 18.90 3,800 0 0
19/03/2007
19.67
 65,560 19.67 19.67 19.67 5,260 4,530 0
16/03/2007
19.67
 25,190 19.06 19.67 19.06 100 150 0
15/03/2007
19.06
 106,790 19.98 19.98 19.06 77,650 20,100 0
14/03/2007
19.98
 53,680 20.90 20.90 19.98 0 6,580 0
13/03/2007
20.90
 236,040 20.29 20.90 20.90 151,100 50,000 0
12/03/2007
20.29
 89,460 19.67 20.59 20.29 2,200 11,440 0
09/03/2007
19.67
 107,030 18.90 19.67 19.36 1,700 7,270 0
08/03/2007
18.90
 96,760 19.06 19.06 18.90 4,900 38,990 0
07/03/2007
19.06
 70,840 19.36 19.36 19.06 1,200 6,200 0
06/03/2007
19.36
 88,440 18.75 19.67 19.36 0 9,520 0
05/03/2007
18.75
 180,470 19.67 19.67 18.75 8,120 159,900 0
02/03/2007
19.67
 52,700 19.06 19.67 19.21 0 9,170 0
01/03/2007
19.06
 44,130 19.36 19.36 18.60 0 1,400 0
28/02/2007
19.36
 103,220 20.29 20.44 19.36 220 4,680 0
27/02/2007
20.29
 96,920 19.83 20.44 20.13 4,000 5,630 0
26/02/2007
19.83
 52,250 19.67 19.83 19.67 9,450 2,500 0
15/02/2007
19.67
 19,190 19.36 19.67 19.36 3,250 0 0
14/02/2007
19.36
 82,140 19.06 19.36 19.36 55,710 200 0
13/02/2007
19.06
 67,310 18.75 19.67 18.75 0 25,970 0
12/02/2007
18.75
 99,150 17.98 18.75 17.21 5,000 3,500 0
09/02/2007
17.98
 32,000 18.90 18.90 17.98 0 0 0
08/02/2007
18.90
 106,190 19.83 19.83 18.90 110 106,190 0
07/02/2007
19.83
 120,800 19.83 19.83 19.83 6,350 4,200 0
06/02/2007
19.83
 178,020 20.75 20.75 19.83 820 10,500 0
05/02/2007
20.75
 379,840 21.82 22.90 20.75 150,520 9,290 0
02/02/2007
21.82
 104,430 20.90 21.82 21.82 94,680 100 0
01/02/2007
20.90
 40,140 19.98 20.90 20.90 0 1,000 0
31/01/2007
19.98
 27,700 19.06 19.98 19.98 0 1,510 0
30/01/2007
19.06
 314,440 18.29 19.06 19.06 162,890 218,260 0
29/01/2007
18.29
 197,320 17.52 18.29 18.29 120,000 46,500 0
26/01/2007
17.52
 348,890 16.91 17.67 17.21 40,900 2,600 0
25/01/2007
16.91
 197,090 16.14 16.91 16.91 0 79,000 0
24/01/2007
16.14
 173,540 15.37 16.14 15.98 0 119,430 0
23/01/2007
15.37
 138,400 15.83 15.83 15.37 500 88,520 0
22/01/2007
15.83
 146,550 16.29 16.29 15.52 3,300 0 0
19/01/2007
16.29
 176,930 16.44 16.44 15.68 900 22,590 0
18/01/2007
16.44
 113,620 17.21 17.21 16.44 6,880 39,570 0
17/01/2007
17.21
 172,430 17.98 18.29 17.21 64,020 28,930 0
16/01/2007
17.98
 215,180 17.21 17.98 17.83 0 0 0
15/01/2007
17.21
 117,320 16.44 17.21 17.21 0 5,670 0
12/01/2007
16.44
 189,090 15.68 16.44 16.14 0 6,880 0
11/01/2007
15.68
 105,570 15.06 15.68 15.21 64,280 36,880 0
10/01/2007
15.06
 38,050 15.06 15.21 14.91 0 6,360 0
09/01/2007
15.06
 25,610 14.91 15.52 15.06 560 8,880 0
08/01/2007
14.91
 29,500 15.52 15.52 14.91 2,260 0 0
05/01/2007
15.52
 37,360 15.37 15.52 15.37 3,560 0 0
04/01/2007
15.37
 42,470 14.94 15.37 15.21 0 300 0
03/01/2007
14.94
 9,060 15.06 15.06 14.94 0 0 0
02/01/2007
15.06
 16,840 15.21 15.21 14.91 0 0 0
29/12/2006
15.21
 10,740 15.21 15.37 15.21 1,900 0 0
28/12/2006
15.21
 25,300 15.21 15.37 15.21 300 0 0
27/12/2006
15.21
 63,440 14.91 15.21 14.91 0 0 0
26/12/2006
14.91
 126,490 15.37 15.37 14.60 10,400 123,780 0
25/12/2006
15.37
 17,810 15.21 15.37 15.21 2,800 0 0
22/12/2006
15.21
 36,850 15.37 15.37 15.21 3,000 1,150 0
21/12/2006
15.37
 79,290 15.68 15.83 15.37 1,190 340 0
20/12/2006
15.68
 53,130 15.83 15.98 15.68 3,100 17,500 0
19/12/2006
15.83
 35,710 15.68 15.83 15.68 0 3,000 0
18/12/2006
15.68
 25,760 15.83 15.83 15.68 0 0 0
15/12/2006
15.83
 36,360 15.68 15.83 15.83 3,850 1,660 0
14/12/2006
15.68
 53,590 15.98 15.98 15.68 3,300 2,020 0
13/12/2006
15.98
 35,560 15.98 15.98 15.68 1,000 0 0
12/12/2006
15.98
 57,500 16.29 16.29 15.98 260 7,100 0
11/12/2006
16.29
 57,680 16.60 16.60 16.29 590 0 0
08/12/2006
16.60
 17,680 15.98 16.60 16.60 0 0 0
07/12/2006
15.98
 45,740 15.98 15.98 15.83 4,810 4,000 0
06/12/2006
15.98
 29,620 15.98 15.98 15.83 6,620 1,000 0
05/12/2006
15.98
 15,870 15.98 16.14 15.83 3,000 4,000 0
04/12/2006
15.98
 30,160 15.98 16.29 15.98 2,000 0 0
01/12/2006
15.98
 60,400 16.14 16.14 15.98 6,000 4,810 0
30/11/2006
16.14
 40,280 15.83 16.14 15.98 0 0 0
29/11/2006
15.83
 67,120 16.14 16.14 15.83 0 0 0
28/11/2006
16.14
 77,930 16.14 16.14 15.83 0 0 0
27/11/2006
16.14
 70,400 16.91 17.06 16.14 0 0 0
24/11/2006
16.91
 120,090 16.75 16.91 16.91 0 0 0
23/11/2006
16.75
 80,040 16.29 16.75 15.68 0 0 0
22/11/2006
16.29
 70,850 16.44 16.44 15.98 0 0 0
21/11/2006
16.44
 78,050 17.06 17.06 16.44 0 0 0
20/11/2006
17.06
 364,330 16.60 17.06 16.91 0 0 0
17/11/2006
16.60
 219,200 16.14 16.60 16.29 0 0 0
16/11/2006
16.14
 119,280 16.14 16.14 15.98 0 0 0
15/11/2006
16.14
 90,320 16.29 16.29 16.14 0 0 0
14/11/2006
16.29
 95,530 16.14 16.29 16.14 0 0 0
13/11/2006
16.14
 105,250 15.83 16.14 15.83 0 0 0
10/11/2006
15.83
 70,770 15.98 16.29 15.83 0 0 0
09/11/2006
15.98
 80,550 15.52 15.98 15.68 0 0 0
08/11/2006
15.52
 40,320 15.52 15.52 15.52 0 0 0
07/11/2006
15.52
 52,830 15.21 15.52 15.25 0 0 0
06/11/2006
15.21
 18,680 15.09 15.21 15.09 0 0 0
03/11/2006
15.09
 18,270 15.21 15.21 15.09 0 0 0
02/11/2006
15.21
 48,420 15.31 15.34 15.21 0 0 0
01/11/2006
15.31
 24,040 15.06 15.31 15.21 0 0 0
31/10/2006
15.06
 49,800 14.97 15.06 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |