CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17
0.30
(1.80%)
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) 		-0.15 -0.90% 90,000 38,300 0
16.40
17.30
16.70
2 tháng
(2026-06-05) 		-0.70 -4.05% 352,700 54,352 0
16.40
17.44
16.70
3 tháng
(2026-05-06) 		-0.15 -0.92% 518,300 39,652 0
16.40
17.44
16.70
6 tháng
(2026-02-05) 		-0.70 -4.05% 1,424,200 57,152 0.5
15.48
18.12
16.70
12 tháng
(2025-08-11) 		0.76 4.78% 3,888,500 -31,848 -1.0
15.48
18.48
16.70
24 tháng
(2024-08-14) 		5.63 51.26% 7,889,000 -117,062 -2.3
10.46
18.48
16.70
36 tháng
(2023-08-21) 		7.78 88.11% 9,365,300 -240,262 -3.5
7.86
18.48
16.70
60 tháng
(2021-08-30) 		3.46 26.36% 21,113,800 -343,158 -3.2
7.86
18.48
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
9.08
 600 9.00 9.33 9.08 0 0 0
19/05/2023
9.00
 8,500 9.17 9.17 9.00 200 100 0.0
18/05/2023
9.17
 100 9.17 9.17 9.17 100 100 0
17/05/2023
9.17
 5,100 9.00 9.17 9.00 1,000 0 0.0
16/05/2023
9.00
 3,600 9.00 9.21 9.00 200 0 0.0
15/05/2023
9.00
 100 9.21 9.21 9.00 100 0 0.0
12/05/2023
9.21
 100 9.21 9.21 9.21 0 0 0
11/05/2023
9.21
 9,800 9.12 9.41 8.96 600 0 0.0
10/05/2023
9.12
 2,500 9.08 9.12 9.08 400 0 0.0
09/05/2023
9.08
 10,400 9.00 9.08 8.80 0 5,500 -0.1
08/05/2023
9.00
 16,900 9.00 9.00 8.92 200 0 0.0
05/05/2023
9.00
 700 9.17 9.17 9.00 0 0 0
04/05/2023
9.17
 10,100 9.17 9.17 9.17 10,000 0 0.1
28/04/2023
9.17
 100 8.92 9.17 9.17 100 0 0.0
27/04/2023
8.92
 2,500 8.92 9.17 8.92 1,800 0 0.0
26/04/2023
8.92
 9,400 8.92 9.12 8.92 7,700 0 0.1
25/04/2023
8.92
 400 9.04 9.04 8.92 0 0 0.1
24/04/2023
9.04
 10,700 9.04 9.17 9.04 10,200 100 0.1
21/04/2023
9.04
 1,900 9.04 9.12 9.04 100 0 0.0
20/04/2023
9.04
 2,300 9.00 9.17 9.04 0 0 0
19/04/2023
9.00
 10,600 9.17 9.21 9.00 300 10,000 -0.1
18/04/2023
9.17
 11,400 9.04 9.17 9.04 300 0 0.0
17/04/2023
9.04
 400 9.65 9.65 9.00 0 0 0.0
14/04/2023
9.65
 100 9.53 9.65 9.65 0 0 0.0
13/04/2023
9.53
 100 9.33 9.53 9.53 0 0 0.0
12/04/2023
9.33
 6,400 9.33 9.49 9.33 0 0 0.0
11/04/2023
9.33
 700 9.37 9.37 9.33 0 0 0.0
10/04/2023
9.37
 20,100 9.25 9.53 9.29 500 0 0.0
07/04/2023
9.25
 65,600 9.33 9.33 9.17 0 12,500 -0.1
06/04/2023
9.33
 6,800 9.53 9.53 9.33 200 0 0.0
05/04/2023
9.53
 0 9.53 9.53 9.53 0 0 0.0
04/04/2023
9.53
 4,500 9.57 9.57 9.25 500 0 0.0
03/04/2023
9.57
 4,000 9.41 9.90 9.33 1,000 0 0.0
31/03/2023
9.41
 3,000 8.84 9.41 9.08 35 0 0.0
30/03/2023
8.84
 18,000 9.00 9.00 8.84 100 0 0.0
29/03/2023
9.00
 5,400 8.92 9.04 8.84 200 0 0.0
28/03/2023
8.92
 14,600 9.04 9.17 8.88 0 0 0.0
27/03/2023
9.04
 7,100 9.04 9.17 9.00 45 0 0.0
24/03/2023
9.04
 21,700 9.25 9.25 8.92 200 0 0.0
23/03/2023
9.25
 3,800 9.25 9.25 9.12 200 0 0.0
22/03/2023
9.25
 15,900 9.21 9.29 9.17 0 1,300 -0.0
21/03/2023
9.21
 3,800 9.25 9.25 9.21 1,400 0 0.0
20/03/2023
9.25
 15,100 9.33 9.41 9.25 3,000 0 0.0
17/03/2023
9.33
 4,100 9.69 9.69 9.33 1,800 0 0.0
16/03/2023
9.69
 200 9.73 9.73 9.69 300 0 0.0
15/03/2023
9.73
 56,100 9.73 9.81 9.25 3,500 0 0.0
14/03/2023
9.73
 47,100 9.65 9.73 9.41 200 2,400 -0.0
13/03/2023
9.65
 24,900 9.98 10.06 9.65 4,300 800 0.0
10/03/2023
9.98
 21,500 9.77 9.98 9.73 0 0 0.0
09/03/2023
9.77
 14,900 9.73 9.85 9.53 0 0 0.0
08/03/2023
9.73
 26,400 9.90 9.90 9.49 400 0 0.0
07/03/2023
9.90
 25,800 9.77 9.90 9.49 200 0 0.0
06/03/2023
9.77
 7,400 9.65 9.90 9.65 300 3,600 -0.0
03/03/2023
9.65
 1,000 9.77 9.77 9.65 0 100 -0.0
02/03/2023
9.77
 10,700 9.81 9.81 9.61 0 200 -0.0
01/03/2023
9.81
 12,700 9.81 9.81 9.73 5,000 1,100 0.0
28/02/2023
9.81
 18,100 9.98 9.98 9.61 0 0 0.1
27/02/2023
9.98
 28,500 9.90 9.98 9.53 4,100 0 0.1
24/02/2023
9.90
 49,900 9.77 9.90 9.65 0 0 0.0
23/02/2023
9.77
 21,000 9.94 9.94 9.53 200 0 0.0
22/02/2023
9.94
 24,900 10.02 10.02 9.61 0 0 0.0
21/02/2023
10.02
 45,600 9.94 10.02 9.65 1,600 0 0.0
20/02/2023
9.94
 31,500 10.06 10.06 9.57 700 0 0.0
17/02/2023
10.06
 29,000 9.98 10.06 9.65 0 0 0.0
16/02/2023
9.98
 37,200 9.94 10.46 9.49 200 0 0.0
15/02/2023
9.94
 73,200 9.90 9.98 9.41 100 2,000 -0.0
14/02/2023
9.90
 9,900 10.14 10.14 9.81 100 0 0.0
13/02/2023
10.14
 71,900 10.30 10.30 9.69 400 0 0.0
10/02/2023
10.30
 300 10.34 10.34 10.30 100 0 0.0
09/02/2023
10.34
 16,000 10.34 10.38 10.10 0 0 0.0
08/02/2023
10.34
 13,400 10.42 10.42 9.77 0 0 0.0
07/02/2023
10.42
 3,600 10.42 10.46 10.38 0 0 0.0
06/02/2023
10.42
 200 10.30 10.42 10.30 100 0 0.0
03/02/2023
10.30
 7,400 10.42 10.42 10.06 600 0 0.0
02/02/2023
10.42
 38,500 10.42 10.42 9.90 0 0 0.0
01/02/2023
10.42
 36,700 10.38 10.42 10.18 0 0 0.0
31/01/2023
10.38
 9,700 10.34 10.46 10.14 200 0 0.0
30/01/2023
10.34
 34,300 10.34 10.50 10.30 7,500 0 0.1
27/01/2023
10.34
 32,400 10.75 10.75 10.02 2,000 0 0.0
19/01/2023
10.75
 51,300 10.14 10.75 9.81 400 0 0.0
18/01/2023
10.14
 29,700 10.67 10.67 9.98 300 0 0.0
17/01/2023
10.67
 12,200 10.54 10.67 10.63 5,200 0 0.1
16/01/2023
10.54
 13,100 10.42 10.54 10.26 100 0 0.0
13/01/2023
10.42
 18,500 10.38 10.42 9.98 100 0 0.0
12/01/2023
10.38
 22,600 10.38 10.38 10.14 0 0 0.0
11/01/2023
10.38
 34,100 10.30 10.38 9.98 0 0 0.0
10/01/2023
10.30
 39,300 10.26 10.38 9.94 0 0 0.0
09/01/2023
10.26
 20,100 10.06 10.26 10.06 700 5 0.0
06/01/2023
10.06
 11,200 10.02 10.14 9.85 3,800 0 0.0
05/01/2023
10.02
 10,500 9.98 10.02 9.98 0 0 0.0
04/01/2023
9.98
 300 9.98 9.98 9.98 0 0 0.0
03/01/2023
9.98
 2,500 9.98 9.98 9.98 100 0 0.0
30/12/2022
9.98
 600 9.90 9.98 9.81 0 0 0.0
29/12/2022
9.90
 8,300 9.85 9.90 9.90 500 0 0.0
28/12/2022
9.85
 1,200 9.85 9.85 9.85 100 0 0.0
27/12/2022
9.85
 1,900 9.94 9.98 9.85 0 0 0.0
26/12/2022
9.94
 15,000 9.85 9.98 9.73 900 100 0.0
23/12/2022
9.85
 44,500 9.73 10.02 9.69 0 0 -0.0
22/12/2022
9.73
 21,200 10.10 10.10 9.73 10,000 10,300 -0.0
21/12/2022
10.10
 3,400 10.06 10.10 10.10 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |