CTCP Dây và Cáp Điện Taya Việt Nam (tya)

18.85
0.25
(1.34%)
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)
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
01/12/2023
9.60
 1,600 9.23 9.88 9.37 0 0 0
30/11/2023
9.23
 2,400 9.23 9.23 9.23 0 0 0
29/11/2023
9.23
 1,000 9.05 9.23 9.14 0 0 0
28/11/2023
9.05
 1,000 9.14 9.14 9.05 0 0 0
27/11/2023
9.14
 33,700 9.28 9.28 9.14 0 9,300 -0.1
24/11/2023
9.28
 5,000 9.28 9.28 9.23 0 0 0
23/11/2023
9.28
 0 9.28 9.28 9.28 0 0 0
22/11/2023
9.28
 4,300 9.32 9.32 9.28 0 3,800 -0.0
21/11/2023
9.32
 1,000 9.37 9.37 9.32 0 0 0
20/11/2023
9.37
 1,700 9.32 9.37 9.06 500 700 -0.0
17/11/2023
9.32
 400 9.41 9.41 9.32 0 0 0
16/11/2023
9.41
 100 9.37 9.41 9.41 0 0 0
15/11/2023
9.37
 3,000 9.37 9.37 9.37 0 200 -0.0
14/11/2023
9.37
 8,900 9.23 9.41 9.23 0 0 0
13/11/2023
9.23
 6,000 9.37 9.37 9.23 4,400 0 0.0
10/11/2023
9.37
 1,600 9.37 9.37 9.37 500 0 0.0
09/11/2023
9.37
 900 9.28 9.37 9.28 0 0 0
08/11/2023
9.28
 0 9.28 9.28 9.28 0 0 0
07/11/2023
9.28
 1,100 9.32 9.46 9.28 0 0 0
06/11/2023
9.32
 0 9.32 9.32 9.32 0 0 0
03/11/2023
9.32
 1,100 9.41 9.41 9.32 0 1,000 -0.0
02/11/2023
9.41
 17,300 9.14 9.41 9.23 6,100 12,600 -0.1
01/11/2023
9.14
 1,100 9.23 9.37 9.14 700 0 0.0
31/10/2023
9.23
 13,200 9.37 9.37 9.23 200 10,000 -0.1
30/10/2023
9.37
 900 9.37 9.37 9.23 100 400 -0.0
27/10/2023
9.37
 100 9.37 9.37 9.37 0 0 0
26/10/2023
9.37
 15,300 9.37 9.41 9.37 200 0 0.0
25/10/2023
9.37
 300 9.32 9.37 9.37 0 0 0
24/10/2023
9.32
 5,600 9.37 9.37 9.32 0 0 0
23/10/2023
9.37
 900 9.32 9.37 9.32 0 0 0
20/10/2023
9.32
 3,700 9.32 9.97 9.32 0 0 0
19/10/2023
9.32
 2,500 9.69 9.69 9.32 0 0 0
18/10/2023
9.69
 0 9.69 9.69 9.69 0 0 0
17/10/2023
9.69
 1,700 9.51 9.83 9.69 500 200 0.0
16/10/2023
9.51
 7,300 9.51 9.51 9.51 600 5,500 -0.1
13/10/2023
9.51
 6,200 9.65 9.65 9.51 0 0 0
12/10/2023
9.65
 2,800 9.51 9.65 9.51 200 0 0.0
11/10/2023
9.51
 200 9.51 9.51 9.51 0 0 0
10/10/2023
9.51
 13,500 9.37 9.55 9.51 0 12,000 -0.1
09/10/2023
9.37
 1,100 9.41 9.51 9.37 400 0 0.0
06/10/2023
9.41
 1,000 9.51 9.51 9.41 0 0 0
05/10/2023
9.51
 3,100 9.60 9.60 9.51 1,000 0 0.0
04/10/2023
9.60
 900 9.60 9.60 9.51 0 0 0
03/10/2023
9.60
 8,500 9.60 9.60 9.55 0 0 0
02/10/2023
9.60
 14,200 9.60 9.65 9.51 3,100 0 0.0
29/09/2023
9.60
 6,700 9.60 9.60 9.60 1,300 0 0.0
28/09/2023
9.60
 1,600 9.60 9.65 9.60 1,300 0 0.0
27/09/2023
9.60
 4,200 9.60 9.83 9.51 500 0 0.0
26/09/2023
9.60
 4,400 9.69 9.69 9.60 1,000 0 0.0
25/09/2023
9.69
 2,800 9.69 9.69 9.69 2,700 0 0.0
22/09/2023
9.69
 1,600 9.78 9.78 9.55 0 0 0
21/09/2023
9.78
 200 9.65 9.78 9.78 100 0 0.0
20/09/2023
9.65
 100 9.65 9.65 9.65 0 0 0
19/09/2023
9.65
 2,100 9.65 9.92 9.60 200 300 -0.0
18/09/2023
9.65
 3,500 9.69 9.69 9.65 0 0 0
15/09/2023
9.69
 0 9.69 9.69 9.69 0 0 0
14/09/2023
9.69
 26,700 9.78 9.78 9.69 600 0 0.0
13/09/2023
9.78
 3,000 9.78 9.78 9.78 0 0 0
12/09/2023
9.78
 6,500 9.92 9.92 9.78 0 0 0
11/09/2023
9.92
 100 9.78 9.92 9.92 0 0 0
08/09/2023
9.78
 6,500 9.83 10.06 9.69 0 300 -0.0
07/09/2023
9.83
 300 9.88 9.92 9.83 200 100 0.0
06/09/2023
9.88
 6,000 9.69 9.88 9.69 100 4,000 -0.0
05/09/2023
9.69
 7,800 9.78 9.78 9.69 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |