CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.05
(-0.28%)
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
(2026-02-23) 		-1.35 -7.14% 273,100 24,300 0.4
17.15
18.90
17.50
2 tháng
(2026-01-19) 		-1.05 -5.65% 1,224,000 -36,900 -0.7
17.15
20.30
17.50
3 tháng
(2025-12-18) 		-0.75 -4.10% 1,444,300 -188,500 -3.3
17
20.30
17.50
6 tháng
(2025-09-19) 		-1.15 -6.15% 2,423,100 -72,100 -1.1
17
20.30
17.50
12 tháng
(2025-03-24) 		2.24 14.60% 4,879,300 -105,058 -1.7
11.49
20.30
17.50
24 tháng
(2024-03-28) 		8.32 90.13% 7,707,200 -187,514 -2.7
8.63
20.30
17.50
36 tháng
(2023-04-03) 		7.04 66.96% 9,211,000 -279,114 -3.5
8.63
20.30
17.50
60 tháng
(2021-04-13) 		4.90 38.70% 26,172,800 350,690 8.3
8.63
20.30
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
9.89
 10,100 9.89 10.11 9.53 100 0 0.0
25/05/2023
9.89
 0 9.89 9.89 9.89 0 0 0
24/05/2023
9.89
 200 9.80 9.89 9.84 0 0 0
23/05/2023
9.80
 7,000 9.98 10.15 9.80 500 0 0.0
22/05/2023
9.98
 600 9.89 10.24 9.98 0 0 0
19/05/2023
9.89
 8,500 10.07 10.07 9.89 200 100 0.0
18/05/2023
10.07
 100 10.07 10.07 10.07 100 100 0
17/05/2023
10.07
 5,100 9.89 10.07 9.89 1,000 0 0.0
16/05/2023
9.89
 3,600 9.89 10.11 9.89 200 0 0.0
15/05/2023
9.89
 100 10.11 10.11 9.89 100 0 0.0
12/05/2023
10.11
 100 10.11 10.11 10.11 0 0 0
11/05/2023
10.11
 9,800 10.02 10.33 9.84 600 0 0.0
10/05/2023
10.02
 2,500 9.98 10.02 9.98 400 0 0.0
09/05/2023
9.98
 10,400 9.89 9.98 9.67 0 5,500 -0.1
08/05/2023
9.89
 16,900 9.89 9.89 9.80 200 0 0.0
05/05/2023
9.89
 700 10.07 10.07 9.89 0 0 0
04/05/2023
10.07
 10,100 10.07 10.07 10.07 10,000 0 0.1
28/04/2023
10.07
 100 9.80 10.07 10.07 100 0 0.0
27/04/2023
9.80
 2,500 9.80 10.07 9.80 1,800 0 0.0
26/04/2023
9.80
 9,400 9.80 10.02 9.80 7,700 0 0.1
25/04/2023
9.80
 400 9.93 9.93 9.80 0 0 0.1
24/04/2023
9.93
 10,700 9.93 10.07 9.93 10,200 100 0.1
21/04/2023
9.93
 1,900 9.93 10.02 9.93 100 0 0.0
20/04/2023
9.93
 2,300 9.89 10.07 9.93 0 0 0
19/04/2023
9.89
 10,600 10.07 10.11 9.89 300 10,000 -0.1
18/04/2023
10.07
 11,400 9.93 10.07 9.93 300 0 0.0
17/04/2023
9.93
 400 10.60 10.60 9.89 0 0 0.0
14/04/2023
10.60
 100 10.47 10.60 10.60 0 0 0.0
13/04/2023
10.47
 100 10.24 10.47 10.47 0 0 0.0
12/04/2023
10.24
 6,400 10.24 10.42 10.24 0 0 0.0
11/04/2023
10.24
 700 10.29 10.29 10.24 0 0 0.0
10/04/2023
10.29
 20,100 10.15 10.47 10.20 500 0 0.0
07/04/2023
10.15
 65,600 10.24 10.24 10.07 0 12,500 -0.1
06/04/2023
10.24
 6,800 10.47 10.47 10.24 200 0 0.0
05/04/2023
10.47
 0 10.47 10.47 10.47 0 0 0.0
04/04/2023
10.47
 4,500 10.51 10.51 10.15 500 0 0.0
03/04/2023
10.51
 4,000 10.33 10.87 10.24 1,000 0 0.0
31/03/2023
10.33
 3,000 9.71 10.33 9.98 35 0 0.0
30/03/2023
9.71
 18,000 9.89 9.89 9.71 100 0 0.0
29/03/2023
9.89
 5,400 9.80 9.93 9.71 200 0 0.0
28/03/2023
9.80
 14,600 9.93 10.07 9.75 0 0 0.0
27/03/2023
9.93
 7,100 9.93 10.07 9.89 45 0 0.0
24/03/2023
9.93
 21,700 10.15 10.15 9.80 200 0 0.0
23/03/2023
10.15
 3,800 10.15 10.15 10.02 200 0 0.0
22/03/2023
10.15
 15,900 10.11 10.20 10.07 0 1,300 -0.0
21/03/2023
10.11
 3,800 10.15 10.15 10.11 1,400 0 0.0
20/03/2023
10.15
 15,100 10.24 10.33 10.15 3,000 0 0.0
17/03/2023
10.24
 4,100 10.64 10.64 10.24 1,800 0 0.0
16/03/2023
10.64
 200 10.69 10.69 10.64 300 0 0.0
15/03/2023
10.69
 56,100 10.69 10.78 10.15 3,500 0 0.0
14/03/2023
10.69
 47,100 10.60 10.69 10.33 200 2,400 -0.0
13/03/2023
10.60
 24,900 10.96 11.05 10.60 4,300 800 0.0
10/03/2023
10.96
 21,500 10.73 10.96 10.69 0 0 0.0
09/03/2023
10.73
 14,900 10.69 10.82 10.47 0 0 0.0
08/03/2023
10.69
 26,400 10.87 10.87 10.42 400 0 0.0
07/03/2023
10.87
 25,800 10.73 10.87 10.42 200 0 0.0
06/03/2023
10.73
 7,400 10.60 10.87 10.60 300 3,600 -0.0
03/03/2023
10.60
 1,000 10.73 10.73 10.60 0 100 -0.0
02/03/2023
10.73
 10,700 10.78 10.78 10.56 0 200 -0.0
01/03/2023
10.78
 12,700 10.78 10.78 10.69 5,000 1,100 0.0
28/02/2023
10.78
 18,100 10.96 10.96 10.56 0 0 0.1
27/02/2023
10.96
 28,500 10.87 10.96 10.47 4,100 0 0.1
24/02/2023
10.87
 49,900 10.73 10.87 10.60 0 0 0.0
23/02/2023
10.73
 21,000 10.91 10.91 10.47 200 0 0.0
22/02/2023
10.91
 24,900 11.00 11.00 10.56 0 0 0.0
21/02/2023
11.00
 45,600 10.91 11.00 10.60 1,600 0 0.0
20/02/2023
10.91
 31,500 11.05 11.05 10.51 700 0 0.0
17/02/2023
11.05
 29,000 10.96 11.05 10.60 0 0 0.0
16/02/2023
10.96
 37,200 10.91 11.49 10.42 200 0 0.0
15/02/2023
10.91
 73,200 10.87 10.96 10.33 100 2,000 -0.0
14/02/2023
10.87
 9,900 11.13 11.13 10.78 100 0 0.0
13/02/2023
11.13
 71,900 11.31 11.31 10.64 400 0 0.0
10/02/2023
11.31
 300 11.36 11.36 11.31 100 0 0.0
09/02/2023
11.36
 16,000 11.36 11.40 11.09 0 0 0.0
08/02/2023
11.36
 13,400 11.45 11.45 10.73 0 0 0.0
07/02/2023
11.45
 3,600 11.45 11.49 11.40 0 0 0.0
06/02/2023
11.45
 200 11.31 11.45 11.31 100 0 0.0
03/02/2023
11.31
 7,400 11.45 11.45 11.05 600 0 0.0
02/02/2023
11.45
 38,500 11.45 11.45 10.87 0 0 0.0
01/02/2023
11.45
 36,700 11.40 11.45 11.18 0 0 0.0
31/01/2023
11.40
 9,700 11.36 11.49 11.13 200 0 0.0
30/01/2023
11.36
 34,300 11.36 11.54 11.31 7,500 0 0.1
27/01/2023
11.36
 32,400 11.80 11.80 11.00 2,000 0 0.0
19/01/2023
11.80
 51,300 11.13 11.80 10.78 400 0 0.0
18/01/2023
11.13
 29,700 11.71 11.71 10.96 300 0 0.0
17/01/2023
11.71
 12,200 11.58 11.71 11.67 5,200 0 0.1
16/01/2023
11.58
 13,100 11.45 11.58 11.27 100 0 0.0
13/01/2023
11.45
 18,500 11.40 11.45 10.96 100 0 0.0
12/01/2023
11.40
 22,600 11.40 11.40 11.13 0 0 0.0
11/01/2023
11.40
 34,100 11.31 11.40 10.96 0 0 0.0
10/01/2023
11.31
 39,300 11.27 11.40 10.91 0 0 0.0
09/01/2023
11.27
 20,100 11.05 11.27 11.05 700 5 0.0
06/01/2023
11.05
 11,200 11.00 11.13 10.82 3,800 0 0.0
05/01/2023
11.00
 10,500 10.96 11.00 10.96 0 0 0.0
04/01/2023
10.96
 300 10.96 10.96 10.96 0 0 0.0
03/01/2023
10.96
 2,500 10.96 10.96 10.96 100 0 0.0
30/12/2022
10.96
 600 10.87 10.96 10.78 0 0 0.0
29/12/2022
10.87
 8,300 10.82 10.87 10.87 500 0 0.0
28/12/2022
10.82
 1,200 10.82 10.82 10.82 100 0 0.0
27/12/2022
10.82
 1,900 10.91 10.96 10.82 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |