CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.85
0.05
(0.30%)
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
(2026-08-19) 		0.05 0.30% 136,500 -2,200 0
16.75
18.50
16.85
2 tháng
(2026-07-20) 		0 0% 231,200 -2,200 0
16.40
18.50
16.85
3 tháng
(2026-06-22) 		0.20 1.20% 277,800 -2,200 0
16.40
18.50
16.85
6 tháng
(2026-03-23) 		1.32 8.53% 1,138,000 -2,200 0
15.34
18.50
16.85
12 tháng
(2025-09-23) 		-0.32 -1.86% 3,677,500 -2,200 0
15.34
18.50
16.85
24 tháng
(2024-09-30) 		6 55.52% 8,104,100 -2,200 0
10.46
18.50
16.85
36 tháng
(2023-10-04) 		8.06 92.20% 9,584,100 -2,200 0
7.86
18.50
16.85
60 tháng
(2021-10-14) 		1.21 7.77% 19,798,400 -416,771 -5.4
7.86
18.50
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
14.72
 11,900 14.63 14.72 14.63 0 0 0
06/03/2025
14.72
 10,800 14.85 14.85 14.63 0 0 0
05/03/2025
14.55
 11,900 14.46 14.72 14.46 0 0 0
04/03/2025
14.63
 6,700 14.80 14.89 14.59 0 0 0
03/03/2025
14.89
 4,800 14.89 15.32 14.80 0 0 0
28/02/2025
14.89
 11,500 14.89 14.89 14.68 0 0 0
27/02/2025
14.80
 15,700 14.80 14.89 14.80 0 0 0
26/02/2025
14.80
 34,000 14.59 15.06 14.55 0 0 0
25/02/2025
14.59
 33,200 14.55 14.59 14.16 0 0 0
24/02/2025
14.55
 10,100 14.50 14.55 14.50 0 0 0
21/02/2025
14.55
 31,600 15.15 15.15 14.37 0 0 0
20/02/2025
15.02
 18,800 15.75 15.75 15.02 0 0 0
19/02/2025
15.19
 83,700 14.29 15.19 14.29 0 0 0
18/02/2025
14.20
 15,900 14.20 14.29 14.12 0 0 0
17/02/2025
14.20
 14,000 14.20 14.29 14.12 0 0 0
14/02/2025
14.20
 13,000 14.16 14.37 14.16 0 0 0
13/02/2025
14.16
 12,400 14.20 14.37 14.16 0 0 0
12/02/2025
14.16
 5,100 14.07 14.37 14.03 0 0 0
11/02/2025
14.37
 11,100 14.03 14.42 14.03 0 0 0
10/02/2025
13.99
 12,000 14.63 14.72 13.94 0 0 0
07/02/2025
13.90
 6,000 13.90 14.03 13.90 0 0 0
06/02/2025
14.03
 32,300 13.77 14.20 13.77 0 0 0
05/02/2025
13.86
 26,000 13.56 13.86 13.56 0 0 0
04/02/2025
13.82
 22,000 13.82 13.86 13.64 0 0 0
03/02/2025
14.89
 11,500 14.89 14.89 14.68 0 0 0
31/01/2025
14.50
 0 14.50 14.50 14.50 0 0 0
30/01/2025
14.50
 0 14.50 14.50 14.50 0 0 0
29/01/2025
14.50
 0 14.50 14.50 14.50 0 0 0
28/01/2025
14.50
 0 14.50 14.50 14.50 0 0 0
27/01/2025
14.50
 0 14.50 14.50 14.50 0 0 0
24/01/2025
13.64
 23,100 14.20 14.20 13.56 0 0 0
23/01/2025
13.51
 10,800 13.21 13.51 13.17 0 0 0
22/01/2025
13.51
 10,000 13.38 13.51 13.34 0 0 0
21/01/2025
13.38
 10,700 13.26 13.60 13.21 0 0 0
20/01/2025
13.69
 52,300 13.56 13.69 13.17 0 0 0
17/01/2025
13.56
 123,800 12.91 13.56 12.83 0 0 0
16/01/2025
12.70
 68,500 11.88 12.70 11.88 0 0 0
15/01/2025
11.88
 6,700 11.84 11.88 11.84 0 0 0
14/01/2025
11.84
 16,800 12.05 12.05 11.71 0 0 0
13/01/2025
11.79
 1,700 11.62 11.79 11.62 0 0 0
10/01/2025
11.62
 2,700 11.71 11.71 11.62 0 0 0
09/01/2025
11.71
 3,000 11.71 11.71 11.66 0 0 0
08/01/2025
11.62
 8,000 11.53 11.62 11.53 0 0 0
07/01/2025
11.53
 2,100 11.53 11.53 11.53 0 0 0
06/01/2025
11.45
 1,100 11.53 11.53 11.19 0 0 0
03/01/2025
11.71
 2,600 11.71 11.71 11.71 0 0 0
02/01/2025
11.79
 7,100 11.71 11.79 11.53 0 0 0
01/01/2025
11.71
 500 11.71 11.71 11.71 0 0 0
31/12/2024
11.71
 500 11.71 11.71 11.71 0 0 0
30/12/2024
11.71
 2,600 11.58 11.71 11.58 0 0 0
27/12/2024
11.66
 0 11.66 11.66 11.66 0 0 0
26/12/2024
11.66
 700 11.66 11.66 11.66 0 0 0
25/12/2024
11.62
 10,800 11.58 11.79 11.58 0 0 0
24/12/2024
11.58
 2,200 11.53 11.62 11.53 0 0 0
23/12/2024
11.53
 800 11.53 11.53 11.53 0 0 0
20/12/2024
11.53
 400 11.53 11.53 11.53 0 0 0
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 0 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 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 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 0 0
26/11/2024
11.75
 3,000 11.79 11.79 11.62 0 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 0 0 0
19/11/2024
11.45
 12,600 11.79 11.79 11.45 0 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 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 0 0 0
08/11/2024
11.62
 41,600 11.79 11.79 11.36 0 0 0
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 0 0
04/11/2024
11.28
 12,000 11.23 11.28 11.23 0 0 0
01/11/2024
11.23
 11,500 11.28 11.28 11.23 0 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 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 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |