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)
31/05/2024
8.99
 13,100 9.12 9.12 8.99 0 0 0
30/05/2024
9.12
 12,900 8.99 9.16 8.99 0 0 0
29/05/2024
9.12
 6,000 9.08 9.12 8.87 0 0 0
28/05/2024
9.08
 8,900 8.95 9.08 8.91 0 0 0
27/05/2024
8.91
 1,600 8.99 8.99 8.91 0 0 0
24/05/2024
8.99
 2,900 9.03 9.08 8.95 0 0 0
23/05/2024
9.03
 13,400 8.99 9.03 8.91 0 0 0
22/05/2024
8.99
 31,200 8.61 9.08 8.61 0 0 0
21/05/2024
8.57
 600 8.57 8.57 8.57 0 0 0
20/05/2024
8.70
 900 8.57 8.70 8.57 0 0 0
17/05/2024
14.16
 0 14.16 14.16 14.16 0 0 0
16/05/2024
8.70
 0 8.70 8.70 8.70 0 0 0
15/05/2024
8.70
 9,100 8.61 8.70 8.61 0 0 0
14/05/2024
8.61
 0 8.61 8.61 8.61 0 0 0
13/05/2024
8.61
 1,500 8.45 8.61 8.45 0 0 0
10/05/2024
8.61
 200 8.61 8.61 8.61 0 0 0
09/05/2024
8.40
 0 8.40 8.40 8.40 0 0 0
08/05/2024
8.40
 3,700 8.32 8.40 8.24 0 0 0
07/05/2024
8.40
 3,300 8.24 8.40 8.24 0 0 0
06/05/2024
8.24
 8,300 8.24 8.24 8.24 0 0 0
03/05/2024
8.15
 100 8.15 8.15 8.15 0 0 0
02/05/2024
8.15
 500 8.07 8.15 8.07 0 0 0
01/05/2024
8.82
 2,200 8.49 8.82 8.49 0 0 0
30/04/2024
14.16
 0 14.16 14.16 14.16 0 0 0
29/04/2024
14.16
 0 14.16 14.16 14.16 0 0 0
26/04/2024
7.86
 3,800 8.11 8.23 7.86 0 0 0
25/04/2024
7.98
 1,900 8.32 8.49 7.98 0 0 0
24/04/2024
7.94
 500 8.32 8.32 7.94 0 0 0
23/04/2024
7.89
 2,900 8.15 8.16 7.89 0 0 0
22/04/2024
8.32
 2,200 8.32 8.32 8.15 0 0 0
19/04/2024
8.36
 3,700 8.07 8.36 7.98 0 0 0
18/04/2024
14.16
 0 14.16 14.16 14.16 0 0 0
17/04/2024
8.15
 6,700 8.40 8.40 8.15 0 0 0
16/04/2024
8.24
 1,800 8.28 8.28 8.24 0 0 0
15/04/2024
8.32
 1,000 8.32 8.32 8.32 0 0 0
12/04/2024
8.36
 1,000 8.40 8.91 8.36 0 0 0
11/04/2024
8.36
 0 8.36 8.36 8.36 0 0 0
10/04/2024
8.36
 10,300 8.15 8.36 8.15 0 0 0
09/04/2024
8.31
 800 8.32 8.32 8.31 0 0 0
08/04/2024
8.32
 11,000 8.32 8.32 8.32 0 0 0
05/04/2024
8.32
 7,900 8.36 8.36 8.24 0 0 0
04/04/2024
8.36
 5,000 8.36 8.36 8.36 0 0 0
03/04/2024
8.33
 1,000 8.36 8.36 8.33 0 0 0
02/04/2024
8.36
 700 8.40 8.40 8.36 0 0 0
01/04/2024
8.40
 2,600 8.49 8.49 8.40 0 0 0
29/03/2024
8.35
 1,300 8.33 8.40 8.33 0 0 0
28/03/2024
8.40
 4,500 8.33 8.45 8.33 0 0 0
27/03/2024
8.32
 300 8.32 8.32 8.32 0 0 0
26/03/2024
8.45
 0 8.45 8.45 8.45 0 0 0
25/03/2024
8.45
 2,100 8.40 8.49 8.40 0 0 0
22/03/2024
8.40
 3,800 8.40 8.40 8.40 0 0 0
21/03/2024
8.53
 400 8.45 8.53 8.45 0 0 0
20/03/2024
8.40
 100 8.40 8.40 8.40 0 0 0
19/03/2024
8.49
 1,600 8.32 8.49 8.32 0 0 0
18/03/2024
8.45
 500 8.45 8.45 8.45 0 0 0
15/03/2024
8.45
 1,700 8.40 8.45 8.40 0 0 0
14/03/2024
8.45
 1,100 8.45 8.45 8.45 0 0 0
13/03/2024
8.45
 600 8.40 8.45 8.40 0 0 0
12/03/2024
8.40
 1,500 8.40 8.40 8.40 0 0 0
11/03/2024
8.40
 6,100 8.45 8.45 8.40 0 0 0
08/03/2024
8.36
 1,200 8.36 8.36 8.36 0 0 0
07/03/2024
8.40
 7,900 8.40 8.57 8.40 0 0 0
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 0 0 0
04/03/2024
8.28
 6,800 8.40 8.57 8.28 0 0 0
01/03/2024
8.40
 3,700 8.40 8.40 8.40 0 0 0
29/02/2024
8.45
 12,600 8.40 8.45 8.40 0 0 0
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 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 0 0 0
20/02/2024
8.40
 500 8.40 8.40 8.40 0 0 0
19/02/2024
8.40
 4,200 8.24 8.40 8.24 0 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 0 0 0
14/02/2024
14.16
 0 14.16 14.16 14.16 0 0 0
13/02/2024
14.16
 0 14.16 14.16 14.16 0 0 0
12/02/2024
11.43
 2,900 11.68 11.68 11.43 0 0 0
09/02/2024
10.67
 7,000 10.67 10.67 10.67 0 0 0
08/02/2024
10.72
 10,000 10.25 10.72 10.25 0 0 0
07/02/2024
8.40
 2,900 8.37 8.87 8.37 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 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 0 0 0
30/01/2024
8.39
 15,800 7.98 8.40 7.98 0 0 0
29/01/2024
8.32
 1,100 8.45 8.45 8.32 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 0 0 0
24/01/2024
8.49
 14,100 8.40 8.49 8.40 0 0 0
23/01/2024
8.49
 10,600 8.40 8.53 8.40 0 0 0
22/01/2024
8.49
 17,800 8.45 8.53 8.45 0 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 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

Chính sách bảo mật | Điều khoản sử dụng |