CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-04) 		0.40 2.29% 166,400 111,600 2.1
17.40
18.85
17.90
2 tháng
(2025-10-06) 		0.15 0.85% 692,100 133,100 2.5
17.40
19.55
17.90
3 tháng
(2025-09-05) 		0.55 3.17% 1,083,400 130,500 2.4
17.30
19.55
17.90
6 tháng
(2025-06-09) 		3.48 24.16% 2,468,300 82,200 1.7
14.18
19.55
17.90
12 tháng
(2024-12-09) 		5.04 39.23% 4,615,200 51,886 1.1
11.49
19.55
17.90
24 tháng
(2023-12-15) 		8.49 90.12% 6,484,500 -38,214 0.3
8.63
19.55
17.90
36 tháng
(2022-12-20) 		6.85 62.05% 9,032,300 -41,639 0.6
8.63
19.55
17.90
60 tháng
(2020-12-30) 		5.85 48.59% 28,334,130 755,830 15.2
8.63
19.55
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2006
14.97
 37,640 15.37 15.37 14.97 0 0 0
27/10/2006
15.37
 96,350 15.37 15.37 15.25 0 0 0
26/10/2006
15.37
 48,840 15.21 15.37 15.31 0 0 0
25/10/2006
15.21
 28,450 15.37 15.37 15.21 0 0 0
24/10/2006
15.37
 45,340 15.37 15.37 15.37 0 0 0
23/10/2006
15.37
 51,510 15.52 15.52 15.37 0 0 0
20/10/2006
15.52
 51,880 15.68 15.68 15.52 0 0 0
19/10/2006
15.68
 73,810 15.21 15.68 15.52 0 0 0
18/10/2006
15.21
 114,500 14.91 15.21 14.60 0 0 0
17/10/2006
14.91
 192,360 15.52 15.52 14.91 0 0 0
16/10/2006
15.52
 126,030 15.83 15.83 15.52 0 0 0
13/10/2006
15.83
 53,660 15.98 15.98 15.68 0 0 0
12/10/2006
15.98
 87,150 15.83 15.98 15.83 0 0 0
11/10/2006
15.83
 92,840 15.98 16.14 15.83 0 0 0
10/10/2006
15.98
 75,770 16.60 16.60 15.98 0 0 0
09/10/2006
16.60
 66,230 16.60 16.91 16.60 0 0 0
06/10/2006
16.60
 88,880 16.60 16.60 16.29 0 0 0
05/10/2006
16.60
 64,880 17.06 17.06 16.60 0 0 0
04/10/2006
17.06
 174,710 17.06 17.06 16.91 0 0 0
03/10/2006
17.06
 114,190 16.60 17.06 16.91 0 0 0
02/10/2006
16.60
 109,430 16.29 16.60 16.29 0 0 0
29/09/2006
16.29
 65,930 16.14 16.29 16.29 7,700 4,490 0
28/09/2006
16.14
 57,650 16.14 16.14 16.14 0 730 0
27/09/2006
16.14
 90,430 16.14 16.29 16.14 13,670 0 0
26/09/2006
16.14
 110,690 16.29 16.29 16.14 3,100 0 0
25/09/2006
16.29
 89,930 16.14 16.29 16.14 1,500 3,450 0
22/09/2006
16.14
 107,240 16.29 16.29 16.14 0 0 0
21/09/2006
16.29
 67,170 16.29 16.29 15.98 390 0 0
20/09/2006
16.29
 118,740 16.44 16.60 16.29 9,670 0 0
19/09/2006
16.44
 92,780 16.29 16.44 16.44 340 4,260 0
18/09/2006
16.29
 52,350 16.29 16.29 16.29 0 5,480 0
15/09/2006
16.29
 111,440 16.29 16.29 16.29 0 29,700 0
14/09/2006
16.29
 80,560 16.60 16.60 16.29 100 0 0
13/09/2006
16.60
 125,690 16.14 16.75 16.29 0 21,500 0
12/09/2006
16.14
 149,140 16.91 16.91 16.14 110 0 0
11/09/2006
16.91
 120,230 16.44 16.91 16.91 150 1,930 0

Chính sách bảo mật | Điều khoản sử dụng |