CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-04) 		0.40 2.29% 166,400 111,600 2.1
17.40
18.85
17.90
2 tháng
(2025-10-06) 		0.15 0.85% 692,100 133,100 2.5
17.40
19.55
17.90
3 tháng
(2025-09-05) 		0.55 3.17% 1,083,400 130,500 2.4
17.30
19.55
17.90
6 tháng
(2025-06-09) 		3.48 24.16% 2,468,300 82,200 1.7
14.18
19.55
17.90
12 tháng
(2024-12-09) 		5.04 39.23% 4,615,200 51,886 1.1
11.49
19.55
17.90
24 tháng
(2023-12-15) 		8.49 90.12% 6,484,500 -38,214 0.3
8.63
19.55
17.90
36 tháng
(2022-12-20) 		6.85 62.05% 9,032,300 -41,639 0.6
8.63
19.55
17.90
60 tháng
(2020-12-30) 		5.85 48.59% 28,334,130 755,830 15.2
8.63
19.55
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
9.32
 10,600 9.23 9.37 9.23 0 5,300 -0.1
22/01/2024
9.32
 17,800 9.28 9.37 9.28 0 500 -0.0
19/01/2024
9.41
 1,900 9.51 9.51 9.32 0 0 0
18/01/2024
9.41
 300 9.37 9.41 9.37 200 0 0.0
17/01/2024
9.37
 2,000 9.37 9.37 9.37 0 0 0
16/01/2024
9.23
 100 9.23 9.23 9.23 0 0 0
15/01/2024
9.32
 0 9.32 9.32 9.32 0 0 0
12/01/2024
9.32
 45,900 9.32 9.41 9.32 0 100 -0.0
11/01/2024
9.32
 73,900 9.28 9.69 9.28 500 0 0.0
10/01/2024
9.69
 3,100 9.41 9.69 9.32 400 0 0.0
09/01/2024
9.69
 0 9.69 9.69 9.69 0 0 0
08/01/2024
9.69
 1,300 9.69 9.69 9.41 500 0 0.0
05/01/2024
9.69
 2,200 9.32 9.69 9.32 0 0 0
04/01/2024
9.60
 4,100 9.41 9.78 9.32 1,000 0 0.0
03/01/2024
9.69
 0 9.69 9.69 9.69 0 0 0
02/01/2024
9.69
 200 9.74 9.74 9.69 100 0 0.0
29/12/2023
9.51
 1,600 9.41 9.51 9.41 400 600 -0.0
28/12/2023
9.41
 0 9.41 9.41 9.41 0 0 0
27/12/2023
9.41
 200 9.41 9.41 9.41 100 0 0.0
26/12/2023
9.41
 500 9.41 9.41 9.41 400 0 0.0
25/12/2023
9.41
 400 9.23 9.51 9.37 0 0 0
22/12/2023
9.23
 100 9.23 9.23 9.23 0 0 0
21/12/2023
9.23
 800 9.41 9.41 9.23 0 0 0
20/12/2023
9.41
 5,700 9.23 9.41 9.23 0 5,600 -0.1
19/12/2023
9.23
 12,600 9.41 9.41 9.23 0 0 0
18/12/2023
9.41
 100 9.41 9.41 9.41 100 100 0
15/12/2023
9.41
 100 9.41 9.41 9.41 0 0 0
14/12/2023
9.41
 100 9.41 9.41 9.41 0 0 0
13/12/2023
9.41
 4,700 9.41 9.69 8.76 300 0 0.0
12/12/2023
9.41
 200 9.74 9.74 9.41 200 0 0.0
11/12/2023
9.74
 200 9.65 9.74 9.55 200 100 0.0
08/12/2023
9.65
 0 9.65 9.65 9.65 0 0 0
07/12/2023
9.65
 100 9.32 9.65 9.65 0 0 0
06/12/2023
9.32
 2,600 9.65 9.69 9.32 0 0 0
05/12/2023
9.65
 5,300 9.60 9.88 9.23 3,000 0 0.0
04/12/2023
9.60
 100 9.60 9.60 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |