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)
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
31/08/2023
9.78
 2,600 9.78 9.78 9.69 0 0 0
30/08/2023
9.78
 3,200 9.69 9.78 9.74 0 0 0
29/08/2023
9.69
 7,000 9.60 9.74 9.69 0 0 0
28/08/2023
9.60
 9,700 9.69 9.78 9.60 0 0 0
25/08/2023
9.69
 600 9.83 9.83 9.69 0 0 0
24/08/2023
9.83
 10,200 9.69 9.83 9.60 0 0 0
23/08/2023
9.69
 7,100 9.69 9.97 9.65 0 0 0
22/08/2023
9.69
 8,000 9.69 9.69 9.65 0 0 0
21/08/2023
9.69
 3,200 9.69 9.83 9.69 0 0 0
18/08/2023
9.69
 11,600 9.92 9.92 9.69 4,400 0 0.0
17/08/2023
9.92
 8,000 9.97 9.97 9.88 4,200 0 0.0
16/08/2023
9.97
 6,700 9.88 9.97 9.88 4,600 0 0.0
15/08/2023
9.88
 3,400 9.78 9.88 9.83 1,200 0 0.0
14/08/2023
9.78
 6,000 9.78 9.78 9.78 0 0 0
11/08/2023
9.78
 6,300 9.83 9.83 9.69 100 0 0.0
10/08/2023
9.83
 5,400 9.88 9.97 9.74 0 0 0
09/08/2023
9.88
 9,000 9.83 9.97 9.74 0 0 0
08/08/2023
9.83
 2,200 9.88 9.88 9.69 0 0 0
07/08/2023
9.88
 12,000 9.74 10.06 9.65 1,400 300 0.0
04/08/2023
9.74
 6,900 9.78 9.78 9.60 100 0 0.0
03/08/2023
9.78
 3,200 9.69 9.78 9.69 200 0 0.0
02/08/2023
9.69
 16,100 9.60 9.83 9.60 200 0 0.0
01/08/2023
9.60
 3,400 9.97 9.97 9.60 0 0 0
31/07/2023
9.97
 6,000 9.97 9.97 9.83 0 0 0
28/07/2023
9.97
 11,500 9.97 9.97 9.88 0 0 0
27/07/2023
9.97
 13,900 10.06 10.11 9.97 5,000 1,700 0.0
26/07/2023
10.06
 3,100 10.15 10.15 10.06 700 400 0.0
25/07/2023
10.15
 7,300 10.15 10.15 10.06 400 0 0.0
24/07/2023
10.15
 5,200 10.15 10.25 10.11 200 0 0.0
21/07/2023
10.15
 12,600 10.01 10.15 10.01 500 0 0.0
20/07/2023
10.01
 9,300 10.20 10.20 10.01 400 0 0.0
19/07/2023
10.20
 8,200 10.20 10.20 10.11 0 2,000 -0.0
18/07/2023
10.20
 6,500 10.15 10.20 10.15 0 0 0
17/07/2023
10.15
 11,100 10.43 10.43 10.15 0 0 0
14/07/2023
10.43
 1,600 10.29 10.43 10.29 0 0 0
13/07/2023
10.29
 31,500 10.25 10.29 10.25 0 30,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |