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)
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
08/09/2006
16.44
 90,860 16.29 16.44 16.29 0 9,500 0
07/09/2006
16.29
 139,900 16.14 16.44 15.98 0 10,900 0
06/09/2006
16.14
 244,100 16.14 16.14 16.14 88,420 8,820 0
05/09/2006
16.14
 105,060 15.37 16.14 15.68 0 11,100 0
01/09/2006
15.37
 223,760 15.03 15.37 15.09 0 100 0
31/08/2006
15.03
 155,950 15.06 15.06 14.94 500 830 0
30/08/2006
15.06
 274,540 14.60 15.09 15.06 74,820 2,450 0
29/08/2006
14.60
 178,230 14.29 14.60 14.45 42,660 950 0
28/08/2006
14.29
 165,410 14.02 14.38 14.17 90,000 0 0
25/08/2006
14.02
 44,220 14.02 14.02 13.92 10 0 0
24/08/2006
14.02
 73,960 13.99 14.26 13.99 2,140 0 0
23/08/2006
13.99
 76,850 13.49 13.99 13.49 3,300 0 0
22/08/2006
13.49
 112,970 14.20 14.20 13.49 6,760 0 0
21/08/2006
14.20
 78,880 14.29 14.29 14.14 7,200 0 0
18/08/2006
14.29
 81,260 14.14 14.29 14.17 100 1,170 0
17/08/2006
14.14
 184,590 13.99 14.66 14.14 96,900 1,700 0
16/08/2006
13.99
 180,230 13.37 13.99 13.83 20,740 2,610 0
15/08/2006
13.37
 107,260 13.71 13.71 13.37 0 0 0
14/08/2006
13.71
 79,750 13.06 13.71 13.71 19,800 14,070 0
11/08/2006
13.06
 78,370 12.69 13.06 12.76 12,850 3,200 0
10/08/2006
12.69
 51,130 12.60 12.69 12.66 9,700 0 0
09/08/2006
12.60
 47,860 12.66 12.82 12.60 1,010 0 0
08/08/2006
12.66
 44,420 12.26 12.66 12.45 0 2,000 0
07/08/2006
12.26
 53,280 12.85 12.85 12.26 1,710 0 0
04/08/2006
12.85
 83,210 12.26 12.85 12.85 5,000 1,700 0
03/08/2006
12.26
 44,380 11.68 12.26 11.99 13,170 0 0
02/08/2006
11.68
 73,840 11.40 11.68 11.28 6,700 0 0
01/08/2006
11.40
 63,630 11.99 11.99 11.40 6,250 0 0
31/07/2006
11.99
 38,080 12.60 12.60 11.99 550 0 0
28/07/2006
12.60
 34,120 12.69 12.76 12.60 13,450 0 0
27/07/2006
12.69
 54,280 12.11 12.69 12.20 0 0 0
26/07/2006
12.11
 63,070 12.11 12.29 11.99 5,050 0 0
25/07/2006
12.11
 83,870 12.73 12.73 12.11 10,680 0 0
24/07/2006
12.73
 42,810 13.06 13.06 12.73 7,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |