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)
24/06/2024
9.78
 7,400 10.15 10.15 9.69 0 100 -0.0
21/06/2024
9.88
 2,700 10.15 10.15 9.78 0 0 0
20/06/2024
10.15
 15,500 9.97 10.15 9.78 700 0 0.0
19/06/2024
9.88
 6,700 10.11 10.11 9.88 1,000 0 0.0
18/06/2024
10.01
 3,300 9.97 10.06 9.97 0 0 0
17/06/2024
9.97
 1,700 9.97 9.97 9.97 900 0 0.0
14/06/2024
9.97
 6,300 10.15 10.15 9.97 0 400 -0.0
13/06/2024
10.15
 3,800 10.15 10.15 9.88 0 2,000 -0.0
12/06/2024
10.15
 11,400 10.06 10.15 9.69 100 1,400 -0.0
11/06/2024
10.15
 15,600 10.15 10.25 10.15 0 900 -0.0
10/06/2024
10.15
 18,000 10.15 10.43 10.15 10,000 0 0.1
07/06/2024
10.25
 3,600 9.97 10.25 9.41 0 0 0
06/06/2024
9.97
 2,800 9.97 9.97 9.92 0 0 0
05/06/2024
9.92
 8,800 10.57 10.57 9.88 0 0 0
04/06/2024
10.57
 11,100 10.52 10.80 10.34 1,400 1,600 -0.0
03/06/2024
10.52
 36,400 9.88 10.52 9.88 1,000 2,200 -0.0
31/05/2024
9.88
 13,100 10.01 10.01 9.88 0 0 0
30/05/2024
10.01
 12,900 9.88 10.06 9.88 0 0 0
29/05/2024
10.01
 6,000 9.97 10.01 9.74 1,000 0 0.0
28/05/2024
9.97
 8,900 9.83 9.97 9.78 0 0 0
27/05/2024
9.78
 1,600 9.88 9.88 9.78 0 0 0
24/05/2024
9.88
 2,900 9.92 9.97 9.83 0 1,500 -0.0
23/05/2024
9.92
 13,400 9.88 9.92 9.78 0 600 -0.0
22/05/2024
9.88
 31,200 9.46 9.97 9.46 0 1,800 -0.0
21/05/2024
9.41
 600 9.41 9.41 9.41 0 600 -0.0
20/05/2024
9.55
 900 9.41 9.55 9.41 0 800 -0.0
17/05/2024
9.55
 300 9.55 9.55 9.55 0 0 0
16/05/2024
9.55
 0 9.55 9.55 9.55 0 0 0
15/05/2024
9.55
 9,100 9.46 9.55 9.46 0 0 0
14/05/2024
9.46
 0 9.46 9.46 9.46 0 0 0
13/05/2024
9.46
 1,500 9.28 9.46 9.28 0 0 0
10/05/2024
9.46
 200 9.46 9.46 9.46 0 0 0
09/05/2024
9.23
 0 9.23 9.23 9.23 0 0 0
08/05/2024
9.23
 3,700 9.14 9.23 9.05 0 0 0
07/05/2024
9.23
 3,300 9.05 9.23 9.05 0 0 0
06/05/2024
9.05
 8,300 9.05 9.05 9.05 0 0 0
03/05/2024
8.95
 100 8.95 8.95 8.95 100 0 0.0
02/05/2024
8.95
 500 8.86 8.95 8.86 100 200 -0.0
26/04/2024
8.63
 3,800 8.91 9.04 8.63 0 0 0
25/04/2024
8.77
 1,900 9.14 9.32 8.77 0 0 0
24/04/2024
8.72
 500 9.14 9.14 8.72 0 0 0
23/04/2024
8.67
 2,900 8.95 8.96 8.67 0 0 0
22/04/2024
9.14
 2,200 9.14 9.14 8.95 0 0 0
19/04/2024
9.18
 3,700 8.86 9.18 8.77 0 100 -0.0
17/04/2024
8.95
 6,700 9.23 9.23 8.95 300 0 0.0
16/04/2024
9.05
 1,800 9.09 9.09 9.05 0 0 0
15/04/2024
9.14
 1,000 9.14 9.14 9.14 0 0 0
12/04/2024
9.18
 1,000 9.23 9.78 9.18 500 0 0.0
11/04/2024
9.18
 0 9.18 9.18 9.18 0 0 0
10/04/2024
9.18
 10,300 8.95 9.18 8.95 0 9,900 -0.1
09/04/2024
9.13
 800 9.14 9.14 9.13 0 100 -0.0
08/04/2024
9.14
 11,000 9.14 9.14 9.14 0 10,000 -0.1
05/04/2024
9.14
 7,900 9.18 9.18 9.05 200 0 0.0
04/04/2024
9.18
 5,000 9.18 9.18 9.18 0 0 0
03/04/2024
9.15
 1,000 9.18 9.18 9.15 0 500 -0.0
02/04/2024
9.18
 700 9.23 9.23 9.18 0 500 -0.0
01/04/2024
9.23
 2,600 9.32 9.32 9.22 0 0 0
29/03/2024
9.17
 1,300 9.15 9.23 9.15 0 200 -0.0
28/03/2024
9.23
 4,500 9.15 9.28 9.15 100 1,000 -0.0
27/03/2024
9.14
 300 9.14 9.14 9.14 0 0 0
26/03/2024
9.28
 0 9.28 9.28 9.28 0 0 0
25/03/2024
9.28
 2,100 9.23 9.32 9.23 400 600 -0.0
22/03/2024
9.23
 3,800 9.23 9.23 9.23 0 500 -0.0
21/03/2024
9.37
 400 9.28 9.37 9.28 0 300 -0.0
20/03/2024
9.23
 100 9.23 9.23 9.23 0 0 0
19/03/2024
9.32
 1,600 9.14 9.32 9.14 0 1,400 -0.0
18/03/2024
9.28
 500 9.28 9.28 9.28 0 0 0
15/03/2024
9.28
 1,700 9.23 9.28 9.23 0 0 0
14/03/2024
9.28
 1,100 9.28 9.28 9.28 0 0 0
13/03/2024
9.28
 600 9.23 9.28 9.23 0 0 0
12/03/2024
9.23
 1,500 9.23 9.23 9.23 0 0 0
11/03/2024
9.23
 6,100 9.28 9.28 9.23 0 0 0
08/03/2024
9.18
 1,200 9.18 9.18 9.18 0 0 0
07/03/2024
9.23
 7,900 9.23 9.41 9.23 0 6,400 -0.1
06/03/2024
9.23
 200 9.22 9.23 9.22 0 0 0
05/03/2024
9.22
 1,900 9.41 9.41 9.18 500 0 0.0
04/03/2024
9.09
 6,800 9.23 9.41 9.09 100,570 103,570 -0.0
01/03/2024
9.23
 3,700 9.23 9.23 9.23 0 3,600 -0.0
29/02/2024
9.28
 12,600 9.23 9.28 9.23 0 10,000 -0.1
28/02/2024
9.28
 100 9.28 9.28 9.28 0 0 0
27/02/2024
9.41
 500 9.23 9.46 9.23 0 0 0
26/02/2024
9.32
 0 9.32 9.32 9.32 0 0 0
23/02/2024
9.32
 4,800 9.23 9.41 9.23 0 700 -0.0
22/02/2024
9.46
 1,200 9.23 9.46 9.23 0 0 0
21/02/2024
9.32
 1,200 9.23 9.32 9.23 100 500 -0.0
20/02/2024
9.23
 500 9.23 9.23 9.23 0 300 -0.0
19/02/2024
9.23
 4,200 9.05 9.23 9.05 200 1,500 -0.0
16/02/2024
9.23
 200 9.23 9.23 9.23 0 0 0
15/02/2024
9.23
 10,100 9.19 9.23 9.18 1,600 4,400 -0.0
07/02/2024
9.23
 2,900 9.19 9.74 9.19 1,000 0 0.0
06/02/2024
9.14
 0 9.14 9.14 9.14 0 0 0
05/02/2024
9.14
 300 9.05 9.14 9.05 0 0 0
02/02/2024
9.05
 200 9.05 9.05 9.05 0 200 -0.0
01/02/2024
9.05
 10,100 9.28 9.28 9.05 0 0 0
31/01/2024
9.28
 9,600 9.23 9.28 9.05 2,500 700 0.0
30/01/2024
9.21
 15,800 8.77 9.22 8.77 0 15,000 -0.1
29/01/2024
9.14
 1,100 9.28 9.28 9.14 100 0 0.0
26/01/2024
9.32
 1,100 9.23 9.32 9.23 0 0 0
25/01/2024
9.32
 2,200 9.32 9.32 9.32 2,100 0 0.0
24/01/2024
9.32
 14,100 9.23 9.32 9.23 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |