CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.95
0.35
(2.11%)
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) 		0.25 1.49% 89,200 38,200 0
16.40
17.30
16.60
2 tháng
(2026-06-04) 		-0.35 -1.99% 370,800 54,252 0
16.40
17.44
16.60
3 tháng
(2026-05-05) 		0.38 2.30% 528,800 39,552 0
16.40
17.44
16.60
6 tháng
(2026-02-04) 		-0.12 -0.69% 1,460,000 44,952 0.3
15.48
18.12
16.60
12 tháng
(2025-08-08) 		1.20 7.61% 3,917,400 -31,548 -0.9
15.48
18.48
16.60
24 tháng
(2024-08-13) 		5.72 50.77% 7,889,200 -116,162 -2.3
10.46
18.48
16.60
36 tháng
(2023-08-21) 		8.18 92.64% 9,364,500 -240,362 -3.5
7.86
18.48
16.60
60 tháng
(2021-08-30) 		3.86 29.40% 21,113,000 -343,258 -3.2
7.86
18.48
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2007
11.87
 19,630 12.45 12.45 11.87 4,970 0 0
08/05/2007
12.45
 33,720 11.89 12.48 12.45 15,400 0 0
07/05/2007
11.89
 20,210 11.33 11.89 11.33 6,010 500 0
04/05/2007
11.33
 18,320 11.75 11.75 11.33 700 0 0
03/05/2007
11.75
 9,570 12.03 12.03 11.75 1,080 1,150 0
02/05/2007
12.03
 31,180 11.47 12.03 11.47 50 0 0
25/04/2007
11.47
 73,360 12.03 12.03 11.45 250 3,650 0
24/04/2007
12.03
 10,930 12.65 12.65 12.03 700 0 0
23/04/2007
12.65
 20,190 13.29 13.29 12.65 1,100 0 0
20/04/2007
13.29
 10,220 13.99 13.99 13.29 1,400 50 0
19/04/2007
13.99
 45,570 13.52 14.13 13.99 0 0 0
18/04/2007
13.52
 29,440 12.87 13.52 12.87 0 520 0
17/04/2007
12.87
 40,980 13.29 13.29 12.87 50 20,890 0
16/04/2007
13.29
 16,960 13.99 13.99 13.29 2,000 0 0
13/04/2007
13.99
 20,860 14.55 14.55 13.99 50 300 0
12/04/2007
14.55
 12,130 15.11 15.11 14.55 0 0 0
11/04/2007
15.11
 23,220 14.97 15.11 14.83 0 2,880 0
10/04/2007
14.97
 11,430 14.83 15.11 14.83 500 0 0
09/04/2007
14.83
 18,840 15.39 15.39 14.69 200 8,930 0
06/04/2007
15.39
 5,100 15.67 15.67 15.11 0 0 0
05/04/2007
15.67
 17,050 15.67 15.67 15.67 0 100 0
04/04/2007
15.67
 29,240 15.95 15.95 15.25 0 790 0
03/04/2007
15.95
 11,700 16.65 16.65 15.95 1,000 0 0
02/04/2007
16.65
 108,530 15.95 16.65 16.65 84,860 200 0
30/03/2007
15.95
 33,290 15.25 15.95 15.95 20,000 0 0
29/03/2007
15.25
 39,180 14.55 15.25 15.25 2,580 0 0
28/03/2007
14.55
 48,150 15.11 15.11 14.41 0 1,000 0
27/03/2007
15.11
 13,770 15.81 15.81 15.11 500 0 0
26/03/2007
15.81
 28,220 16.37 16.37 15.67 0 0 0
23/03/2007
16.37
 34,290 16.79 16.79 16.23 0 20,230 0
22/03/2007
16.79
 32,260 17.35 17.35 16.79 230 4,400 0
21/03/2007
17.35
 37,040 17.21 17.49 17.21 200 100 0
20/03/2007
17.21
 63,220 17.91 17.91 17.21 3,800 0 0
19/03/2007
17.91
 65,560 17.91 17.91 17.91 5,260 4,530 0
16/03/2007
17.91
 25,190 17.35 17.91 17.35 100 150 0
15/03/2007
17.35
 106,790 18.19 18.19 17.35 77,650 20,100 0
14/03/2007
18.19
 53,680 19.03 19.03 18.19 0 6,580 0
13/03/2007
19.03
 236,040 18.47 19.03 19.03 151,100 50,000 0
12/03/2007
18.47
 89,460 17.91 18.75 18.47 2,200 11,440 0
09/03/2007
17.91
 107,030 17.21 17.91 17.63 1,700 7,270 0
08/03/2007
17.21
 96,760 17.35 17.35 17.21 4,900 38,990 0
07/03/2007
17.35
 70,840 17.63 17.63 17.35 1,200 6,200 0
06/03/2007
17.63
 88,440 17.07 17.91 17.63 0 9,520 0
05/03/2007
17.07
 180,470 17.91 17.91 17.07 8,120 159,900 0
02/03/2007
17.91
 52,700 17.35 17.91 17.49 0 9,170 0
01/03/2007
17.35
 44,130 17.63 17.63 16.93 0 1,400 0
28/02/2007
17.63
 103,220 18.47 18.61 17.63 220 4,680 0
27/02/2007
18.47
 96,920 18.05 18.61 18.33 4,000 5,630 0
26/02/2007
18.05
 52,250 17.91 18.05 17.91 9,450 2,500 0
15/02/2007
17.91
 19,190 17.63 17.91 17.63 3,250 0 0
14/02/2007
17.63
 82,140 17.35 17.63 17.63 55,710 200 0
13/02/2007
17.35
 67,310 17.07 17.91 17.07 0 25,970 0
12/02/2007
17.07
 99,150 16.37 17.07 15.67 5,000 3,500 0
09/02/2007
16.37
 32,000 17.21 17.21 16.37 0 0 0
08/02/2007
17.21
 106,190 18.05 18.05 17.21 110 106,190 0
07/02/2007
18.05
 120,800 18.05 18.05 18.05 6,350 4,200 0
06/02/2007
18.05
 178,020 18.89 18.89 18.05 820 10,500 0
05/02/2007
18.89
 379,840 19.87 20.85 18.89 150,520 9,290 0
02/02/2007
19.87
 104,430 19.03 19.87 19.87 94,680 100 0
01/02/2007
19.03
 40,140 18.19 19.03 19.03 0 1,000 0
31/01/2007
18.19
 27,700 17.35 18.19 18.19 0 1,510 0
30/01/2007
17.35
 314,440 16.65 17.35 17.35 162,890 218,260 0
29/01/2007
16.65
 197,320 15.95 16.65 16.65 120,000 46,500 0
26/01/2007
15.95
 348,890 15.39 16.09 15.67 40,900 2,600 0
25/01/2007
15.39
 197,090 14.69 15.39 15.39 0 79,000 0
24/01/2007
14.69
 173,540 13.99 14.69 14.55 0 119,430 0
23/01/2007
13.99
 138,400 14.41 14.41 13.99 500 88,520 0
22/01/2007
14.41
 146,550 14.83 14.83 14.13 3,300 0 0
19/01/2007
14.83
 176,930 14.97 14.97 14.27 900 22,590 0
18/01/2007
14.97
 113,620 15.67 15.67 14.97 6,880 39,570 0
17/01/2007
15.67
 172,430 16.37 16.65 15.67 64,020 28,930 0
16/01/2007
16.37
 215,180 15.67 16.37 16.23 0 0 0
15/01/2007
15.67
 117,320 14.97 15.67 15.67 0 5,670 0
12/01/2007
14.97
 189,090 14.27 14.97 14.69 0 6,880 0
11/01/2007
14.27
 105,570 13.71 14.27 13.85 64,280 36,880 0
10/01/2007
13.71
 38,050 13.71 13.85 13.57 0 6,360 0
09/01/2007
13.71
 25,610 13.57 14.13 13.71 560 8,880 0
08/01/2007
13.57
 29,500 14.13 14.13 13.57 2,260 0 0
05/01/2007
14.13
 37,360 13.99 14.13 13.99 3,560 0 0
04/01/2007
13.99
 42,470 13.60 13.99 13.85 0 300 0
03/01/2007
13.60
 9,060 13.71 13.71 13.60 0 0 0
02/01/2007
13.71
 16,840 13.85 13.85 13.57 0 0 0
29/12/2006
13.85
 10,740 13.85 13.99 13.85 1,900 0 0
28/12/2006
13.85
 25,300 13.85 13.99 13.85 300 0 0
27/12/2006
13.85
 63,440 13.57 13.85 13.57 0 0 0
26/12/2006
13.57
 126,490 13.99 13.99 13.29 10,400 123,780 0
25/12/2006
13.99
 17,810 13.85 13.99 13.85 2,800 0 0
22/12/2006
13.85
 36,850 13.99 13.99 13.85 3,000 1,150 0
21/12/2006
13.99
 79,290 14.27 14.41 13.99 1,190 340 0
20/12/2006
14.27
 53,130 14.41 14.55 14.27 3,100 17,500 0
19/12/2006
14.41
 35,710 14.27 14.41 14.27 0 3,000 0
18/12/2006
14.27
 25,760 14.41 14.41 14.27 0 0 0
15/12/2006
14.41
 36,360 14.27 14.41 14.41 3,850 1,660 0
14/12/2006
14.27
 53,590 14.55 14.55 14.27 3,300 2,020 0
13/12/2006
14.55
 35,560 14.55 14.55 14.27 1,000 0 0
12/12/2006
14.55
 57,500 14.83 14.83 14.55 260 7,100 0
11/12/2006
14.83
 57,680 15.11 15.11 14.83 590 0 0
08/12/2006
15.11
 17,680 14.55 15.11 15.11 0 0 0
07/12/2006
14.55
 45,740 14.55 14.55 14.41 4,810 4,000 0
06/12/2006
14.55
 29,620 14.55 14.55 14.41 6,620 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |