CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
0.10
(0.60%)
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)
06/03/2024
8.40
 200 8.40 8.40 8.40 0 0 0
05/03/2024
8.40
 1,900 8.57 8.57 8.36 500 0 0.0
04/03/2024
8.28
 6,800 8.40 8.57 8.28 100,570 103,570 -0.0
01/03/2024
8.40
 3,700 8.40 8.40 8.40 0 3,600 -0.0
29/02/2024
8.45
 12,600 8.40 8.45 8.40 0 10,000 -0.1
28/02/2024
8.45
 100 8.45 8.45 8.45 0 0 0
27/02/2024
8.57
 500 8.40 8.61 8.40 0 0 0
26/02/2024
8.49
 0 8.49 8.49 8.49 0 0 0
23/02/2024
8.49
 4,800 8.40 8.57 8.40 0 700 -0.0
22/02/2024
8.61
 1,200 8.40 8.61 8.40 0 0 0
21/02/2024
8.49
 1,200 8.40 8.49 8.40 100 500 -0.0
20/02/2024
8.40
 500 8.40 8.40 8.40 0 300 -0.0
19/02/2024
8.40
 4,200 8.24 8.40 8.24 200 1,500 -0.0
16/02/2024
8.40
 200 8.40 8.40 8.40 0 0 0
15/02/2024
8.40
 10,100 8.37 8.40 8.36 1,600 4,400 -0.0
07/02/2024
8.40
 2,900 8.37 8.87 8.37 1,000 0 0.0
06/02/2024
8.32
 0 8.32 8.32 8.32 0 0 0
05/02/2024
8.32
 300 8.24 8.32 8.24 0 0 0
02/02/2024
8.24
 200 8.24 8.24 8.24 0 200 -0.0
01/02/2024
8.24
 10,100 8.45 8.45 8.24 0 0 0
31/01/2024
8.45
 9,600 8.40 8.45 8.24 2,500 700 0.0
30/01/2024
8.39
 15,800 7.98 8.40 7.98 0 15,000 -0.1
29/01/2024
8.32
 1,100 8.45 8.45 8.32 100 0 0.0
26/01/2024
8.49
 1,100 8.40 8.49 8.40 0 0 0
25/01/2024
8.49
 2,200 8.49 8.49 8.49 2,100 0 0.0
24/01/2024
8.49
 14,100 8.40 8.49 8.40 300 0 0.0
23/01/2024
8.49
 10,600 8.40 8.53 8.40 0 5,300 -0.1
22/01/2024
8.49
 17,800 8.45 8.53 8.45 0 500 -0.0
19/01/2024
8.57
 1,900 8.66 8.66 8.49 0 0 0
18/01/2024
8.57
 300 8.53 8.57 8.53 200 0 0.0
17/01/2024
8.53
 2,000 8.53 8.53 8.53 0 0 0
16/01/2024
8.40
 100 8.40 8.40 8.40 0 0 0
15/01/2024
8.49
 0 8.49 8.49 8.49 0 0 0
12/01/2024
8.49
 45,900 8.49 8.57 8.49 0 100 -0.0
11/01/2024
8.49
 73,900 8.45 8.82 8.45 500 0 0.0
10/01/2024
8.82
 3,100 8.57 8.82 8.49 400 0 0.0
09/01/2024
8.82
 0 8.82 8.82 8.82 0 0 0
08/01/2024
8.82
 1,300 8.82 8.82 8.57 500 0 0.0
05/01/2024
8.82
 2,200 8.49 8.82 8.49 0 0 0
04/01/2024
8.74
 4,100 8.57 8.91 8.49 1,000 0 0.0
03/01/2024
8.82
 0 8.82 8.82 8.82 0 0 0
02/01/2024
8.82
 200 8.87 8.87 8.82 100 0 0.0
29/12/2023
8.66
 1,600 8.57 8.66 8.57 400 600 -0.0
28/12/2023
8.57
 0 8.57 8.57 8.57 0 0 0
27/12/2023
8.57
 200 8.57 8.57 8.57 100 0 0.0
26/12/2023
8.57
 500 8.57 8.57 8.57 400 0 0.0
25/12/2023
8.57
 400 8.40 8.66 8.53 0 0 0
22/12/2023
8.40
 100 8.40 8.40 8.40 0 0 0
21/12/2023
8.40
 800 8.57 8.57 8.40 0 0 0
20/12/2023
8.57
 5,700 8.40 8.57 8.40 0 5,600 -0.1
19/12/2023
8.40
 12,600 8.57 8.57 8.40 0 0 0
18/12/2023
8.57
 100 8.57 8.57 8.57 100 100 0
15/12/2023
8.57
 100 8.57 8.57 8.57 0 0 0
14/12/2023
8.57
 100 8.57 8.57 8.57 0 0 0
13/12/2023
8.57
 4,700 8.57 8.82 7.98 300 0 0.0
12/12/2023
8.57
 200 8.87 8.87 8.57 200 0 0.0
11/12/2023
8.87
 200 8.78 8.87 8.70 200 100 0.0
08/12/2023
8.78
 0 8.78 8.78 8.78 0 0 0
07/12/2023
8.78
 100 8.49 8.78 8.78 0 0 0
06/12/2023
8.49
 2,600 8.78 8.82 8.49 0 0 0
05/12/2023
8.78
 5,300 8.74 8.99 8.40 3,000 0 0.0
04/12/2023
8.74
 100 8.74 8.74 8.74 0 0 0
01/12/2023
8.74
 1,600 8.40 8.99 8.53 0 0 0
30/11/2023
8.40
 2,400 8.40 8.40 8.40 0 0 0
29/11/2023
8.40
 1,000 8.24 8.40 8.32 0 0 0
28/11/2023
8.24
 1,000 8.32 8.32 8.24 0 0 0
27/11/2023
8.32
 33,700 8.45 8.45 8.32 0 9,300 -0.1
24/11/2023
8.45
 5,000 8.45 8.45 8.40 0 0 0
23/11/2023
8.45
 0 8.45 8.45 8.45 0 0 0
22/11/2023
8.45
 4,300 8.49 8.49 8.45 0 3,800 -0.0
21/11/2023
8.49
 1,000 8.53 8.53 8.49 0 0 0
20/11/2023
8.53
 1,700 8.49 8.53 8.25 500 700 -0.0
17/11/2023
8.49
 400 8.57 8.57 8.49 0 0 0
16/11/2023
8.57
 100 8.53 8.57 8.57 0 0 0
15/11/2023
8.53
 3,000 8.53 8.53 8.53 0 200 -0.0
14/11/2023
8.53
 8,900 8.40 8.57 8.40 0 0 0
13/11/2023
8.40
 6,000 8.53 8.53 8.40 4,400 0 0.0
10/11/2023
8.53
 1,600 8.53 8.53 8.53 500 0 0.0
09/11/2023
8.53
 900 8.45 8.53 8.45 0 0 0
08/11/2023
8.45
 0 8.45 8.45 8.45 0 0 0
07/11/2023
8.45
 1,100 8.49 8.61 8.45 0 0 0
06/11/2023
8.49
 0 8.49 8.49 8.49 0 0 0
03/11/2023
8.49
 1,100 8.57 8.57 8.49 0 1,000 -0.0
02/11/2023
8.57
 17,300 8.32 8.57 8.40 6,100 12,600 -0.1
01/11/2023
8.32
 1,100 8.40 8.53 8.32 700 0 0.0
31/10/2023
8.40
 13,200 8.53 8.53 8.40 200 10,000 -0.1
30/10/2023
8.53
 900 8.53 8.53 8.40 100 400 -0.0
27/10/2023
8.53
 100 8.53 8.53 8.53 0 0 0
26/10/2023
8.53
 15,300 8.53 8.57 8.53 200 0 0.0
25/10/2023
8.53
 300 8.49 8.53 8.53 0 0 0
24/10/2023
8.49
 5,600 8.53 8.53 8.49 0 0 0
23/10/2023
8.53
 900 8.49 8.53 8.49 0 0 0
20/10/2023
8.49
 3,700 8.49 9.08 8.49 0 0 0
19/10/2023
8.49
 2,500 8.82 8.82 8.49 0 0 0
18/10/2023
8.82
 0 8.82 8.82 8.82 0 0 0
17/10/2023
8.82
 1,700 8.66 8.95 8.82 500 200 0.0
16/10/2023
8.66
 7,300 8.66 8.66 8.66 600 5,500 -0.1
13/10/2023
8.66
 6,200 8.78 8.78 8.66 0 0 0
12/10/2023
8.78
 2,800 8.66 8.78 8.66 200 0 0.0
11/10/2023
8.66
 200 8.66 8.66 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |