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)
19/12/2024
11.53
 0 11.53 11.53 11.53 0 0 0
18/12/2024
11.53
 600 11.62 11.62 11.53 0 0 0
17/12/2024
11.62
 3,000 11.62 11.62 11.62 0 0 0
16/12/2024
11.62
 400 11.62 11.62 11.62 0 0 0
13/12/2024
11.71
 0 11.71 11.71 11.71 0 5 0
12/12/2024
11.71
 1,000 11.71 11.71 11.71 0 0 0
11/12/2024
12.05
 4,500 12.05 12.05 12.05 0 0 0
10/12/2024
12.05
 3,600 11.71 12.05 11.71 0 800 -0.0
09/12/2024
11.71
 0 11.71 11.71 11.71 0 0 0
06/12/2024
11.71
 0 11.71 11.71 11.71 0 0 0
05/12/2024
11.71
 1,000 11.62 11.71 11.53 0 0 0
04/12/2024
11.71
 5,400 11.49 11.71 11.49 0 2,300 -0.0
03/12/2024
11.49
 13,500 11.71 11.71 11.45 0 0 0
02/12/2024
11.71
 2,900 11.96 11.96 11.71 0 0 0
29/11/2024
11.62
 15,600 11.62 11.75 11.62 0 0 0
28/11/2024
11.79
 8,400 11.62 11.79 11.62 0 0 0
27/11/2024
11.62
 11,300 11.62 11.62 11.62 0 400 -0.0
26/11/2024
11.75
 3,000 11.79 11.79 11.62 1,500 200 0.0
25/11/2024
11.71
 1,100 11.53 11.71 11.45 0 0 0
22/11/2024
11.62
 3,800 12.05 12.05 11.62 0 0 0
21/11/2024
11.71
 5,700 11.53 11.71 11.45 0 0 0
20/11/2024
11.53
 27,300 11.45 11.62 11.19 1,000 0 0.0
19/11/2024
11.45
 12,600 11.79 11.79 11.45 3,000 1,000 0.0
18/11/2024
11.84
 1,500 11.53 11.84 11.53 0 0 0
15/11/2024
11.79
 61,600 11.75 11.88 11.53 100 0 0.0
14/11/2024
12.22
 0 12.22 12.22 12.22 0 0 0
13/11/2024
12.22
 17,800 11.96 12.31 11.96 0 0 0
12/11/2024
11.96
 17,800 12.05 12.22 11.96 0 0 0
11/11/2024
11.92
 97,300 11.58 12.22 11.32 30,800 0 0.4
08/11/2024
11.62
 41,600 11.79 11.79 11.36 10,000 0 0.1
07/11/2024
11.28
 23,000 11.28 11.79 11.28 0 0 0
06/11/2024
11.28
 42,900 11.28 11.32 11.28 0 0 0
05/11/2024
11.23
 2,400 11.28 11.28 11.23 0 1,900 -0.0
04/11/2024
11.28
 12,000 11.23 11.28 11.23 0 7,600 -0.1
01/11/2024
11.23
 11,500 11.28 11.28 11.23 0 300 -0.0
31/10/2024
11.28
 31,500 11.28 11.62 11.28 0 0 0
30/10/2024
11.36
 1,000 11.45 11.45 11.36 0 0 0
29/10/2024
11.45
 100 11.45 11.45 11.45 0 0 0
28/10/2024
11.49
 2,500 11.23 11.49 11.23 0 0 0
25/10/2024
11.49
 8,900 11.49 11.49 11.36 0 0 0
24/10/2024
11.49
 19,400 11.36 11.53 11.36 0 0 0
23/10/2024
11.32
 1,100 11.40 11.40 10.80 400 0 0.0
22/10/2024
11.40
 9,800 11.10 11.71 10.93 0 0 0
21/10/2024
11.10
 51,400 11.02 11.58 11.02 300 100 0.0
18/10/2024
10.89
 8,600 10.80 10.89 10.80 0 0 0
17/10/2024
10.80
 3,200 10.72 10.97 10.72 0 1,100 -0.0
16/10/2024
10.97
 0 10.97 10.97 10.97 0 0 0
15/10/2024
10.97
 0 10.97 10.97 10.97 0 0 0
14/10/2024
10.97
 2,500 10.97 10.97 10.97 0 0 0
11/10/2024
10.97
 200 10.97 10.97 10.97 0 0 0
10/10/2024
10.97
 3,500 10.93 10.97 10.93 0 0 0
09/10/2024
10.93
 1,400 10.93 10.93 10.93 0 300 -0.0
08/10/2024
11.10
 400 11.10 11.10 11.10 0 0 0
07/10/2024
11.19
 1,800 10.50 11.23 10.50 0 1,200 -0.0
04/10/2024
10.50
 400 10.85 10.85 10.50 0 0 0
03/10/2024
10.85
 1,100 10.85 10.85 10.85 0 0 0
02/10/2024
10.80
 0 10.80 10.80 10.80 0 0 0
01/10/2024
10.80
 11,900 10.80 10.93 10.80 0 0 0
30/09/2024
10.80
 1,900 10.76 10.80 10.76 0 600 -0.0
27/09/2024
10.76
 13,900 10.89 10.89 10.76 0 1,000 -0.0
26/09/2024
10.85
 10,100 10.85 11.02 10.76 0 0 0
25/09/2024
10.89
 200 10.89 10.89 10.89 0 0 0
24/09/2024
10.93
 1,000 10.85 10.93 10.85 0 0 0
23/09/2024
10.85
 11,500 10.76 10.93 10.76 0 5,100 -0.1
20/09/2024
10.76
 1,400 10.85 10.85 10.76 0 0 0
19/09/2024
10.93
 5,000 11.32 11.32 10.93 1,200 1,000 0.0
18/09/2024
10.93
 0 10.93 10.93 10.93 0 0 0
17/09/2024
10.93
 0 10.93 10.93 10.93 0 0 0
16/09/2024
10.93
 200 10.93 10.93 10.93 0 0 0
13/09/2024
10.93
 1,700 10.89 10.93 10.89 0 0 0
12/09/2024
10.85
 2,300 10.85 10.85 10.85 0 0 0
11/09/2024
10.85
 8,000 10.89 10.89 10.85 0 0 0
10/09/2024
10.89
 14,500 11.02 11.02 10.85 100 100 0
09/09/2024
10.89
 1,100 11.15 11.15 10.85 0 0 0
06/09/2024
11.15
 2,400 10.93 11.15 10.76 0 300 -0.0
05/09/2024
10.93
 2,200 10.93 10.93 10.93 0 0 0
04/09/2024
10.93
 3,200 10.93 10.93 10.93 300 0 0.0
30/08/2024
10.93
 7,000 10.93 10.93 10.93 0 5,000 -0.1
29/08/2024
10.93
 9,500 10.76 10.93 10.76 0 0 0
28/08/2024
11.06
 5,600 11.06 11.06 11.06 0 1,100 -0.0
27/08/2024
11.10
 10,000 11.10 11.10 11.10 0 8,700 -0.1
26/08/2024
11.10
 5,000 11.10 11.10 11.10 0 3,700 -0.0
23/08/2024
11.10
 3,000 11.10 11.10 11.10 0 2,100 -0.0
22/08/2024
11.10
 1,300 11.10 11.10 11.10 0 500 -0.0
21/08/2024
11.10
 5,100 11.10 11.19 11.10 0 0 0
20/08/2024
11.10
 1,400 11.10 11.10 11.10 0 0 0
19/08/2024
11.10
 300 11.10 11.10 11.10 0 0 0
16/08/2024
11.10
 6,100 10.97 11.19 10.97 0 0 0
15/08/2024
10.97
 1,100 10.97 11.02 10.97 0 0 0
14/08/2024
10.97
 500 10.93 10.97 10.93 0 0 0
13/08/2024
11.28
 1,000 11.28 11.28 11.28 1,000 0 0.0
12/08/2024
11.32
 6,200 11.19 11.32 11.02 1,100 0 0.0
09/08/2024
11.32
 4,100 11.10 11.32 11.10 0 0 0
08/08/2024
11.36
 3,200 10.76 11.36 10.76 200 0 0.0
07/08/2024
10.97
 3,000 11.02 11.10 10.97 0 500 -0.0
06/08/2024
11.02
 3,000 10.63 11.02 10.42 0 0 0
05/08/2024
10.63
 20,200 10.76 10.76 10.59 500 1,500 -0.0
02/08/2024
10.97
 10,000 10.50 10.97 10.50 0 0 0
01/08/2024
11.10
 15,200 11.19 11.19 10.50 100 0 0.0
31/07/2024
11.19
 13,800 11.45 11.71 11.19 300 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |