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)
26/12/2022
10.91
 15,000 10.82 10.96 10.69 900 100 0.0
23/12/2022
10.82
 44,500 10.69 11.00 10.64 0 0 -0.0
22/12/2022
10.69
 21,200 11.09 11.09 10.69 10,000 10,300 -0.0
21/12/2022
11.09
 3,400 11.05 11.09 11.09 0 0 -0.0
20/12/2022
11.05
 7,900 11.09 11.09 10.78 0 0 -0.0
19/12/2022
11.09
 37,300 11.09 11.09 10.87 0 0 -0.0
16/12/2022
11.09
 27,200 11.09 11.09 10.73 0 0 -0.0
15/12/2022
11.09
 22,900 11.09 11.09 10.73 0 0 -0.0
14/12/2022
11.09
 31,000 10.96 11.13 10.78 0 0 -0.0
13/12/2022
10.96
 8,500 11.22 11.27 10.96 0 0 -0.0
12/12/2022
11.22
 3,700 11.13 11.22 11.13 0 0 -0.0
09/12/2022
11.13
 20,300 10.96 11.22 10.69 0 0 -0.0
08/12/2022
10.96
 26,600 10.82 10.96 10.60 0 0 -0.0
07/12/2022
10.82
 18,000 10.64 10.91 10.47 0 0 -0.0
06/12/2022
10.64
 13,800 10.64 10.82 10.64 0 7 -0.0
05/12/2022
10.64
 20,500 10.51 10.96 10.64 0 3 -0.0
02/12/2022
10.51
 13,300 10.51 10.60 10.51 100 11,000 -0.1
01/12/2022
10.51
 63,400 10.51 10.69 10.47 4,800 31,200 -0.3
30/11/2022
10.51
 8,300 10.51 10.51 10.47 400 0 0.0
29/11/2022
10.51
 37,400 10.51 10.60 10.42 3,500 10,700 -0.1
28/11/2022
10.51
 23,600 10.51 10.60 10.24 800 14,000 -0.2
25/11/2022
10.51
 64,200 10.51 10.73 10.24 15,900 23,600 -0.1
24/11/2022
10.51
 26,500 10.51 10.69 10.07 0 1,000 -0.0
23/11/2022
10.51
 23,500 11.18 11.22 10.42 0 9,900 -0.1
22/11/2022
11.18
 13,900 10.78 11.40 10.69 0 0 0.0
21/11/2022
10.78
 14,500 10.42 10.78 10.38 0 0 0.0
18/11/2022
10.42
 5,600 10.38 10.42 10.24 500 0 0.0
17/11/2022
10.38
 9,800 10.29 10.51 9.89 100 0 0.0
16/11/2022
10.29
 15,100 9.62 10.29 8.95 0 0 0.0
15/11/2022
9.62
 11,700 9.98 9.98 9.31 100 0 0.0
14/11/2022
9.98
 11,800 10.02 10.11 9.53 0 0 -0.1
11/11/2022
10.02
 15,800 10.07 10.24 9.49 0 0 -0.1
10/11/2022
10.07
 13,200 10.33 10.33 9.80 0 9,000 -0.1
09/11/2022
10.33
 12,600 10.51 10.51 10.33 0 0 0.0
08/11/2022
10.51
 2,200 10.51 10.51 10.47 0 0 0.0
07/11/2022
10.51
 2,700 10.60 10.60 10.51 0 0 0.0
04/11/2022
10.60
 5,000 10.42 10.60 10.15 0 0 0.0
03/11/2022
10.42
 5,000 10.51 10.51 10.33 0 0 0.0
02/11/2022
10.51
 6,000 10.11 10.51 10.11 0 0 0.0
01/11/2022
10.11
 26,900 10.07 10.64 10.07 100 0 0.0
31/10/2022
10.07
 4,900 10.64 10.64 10.07 0 0 -0.1
28/10/2022
10.64
 6,000 10.60 10.64 10.60 0 0 -0.1
27/10/2022
10.60
 37,400 10.24 10.60 9.89 0 0 0
26/10/2022
10.24
 108,000 10.24 10.33 9.80 0 0 0
25/10/2022
10.24
 53,900 10.91 10.91 10.15 0 12,000 -0.1
24/10/2022
10.91
 79,100 11.71 11.71 10.91 4,200 0 0.1
21/10/2022
11.71
 24,700 12.20 12.20 11.67 100 0 0.0
20/10/2022
12.20
 14,600 12.03 12.29 11.67 0 0 0
19/10/2022
12.03
 29,600 12.65 12.65 11.85 0 0 0
18/10/2022
12.65
 6,700 12.56 12.65 12.52 0 0 0.0
17/10/2022
12.56
 11,000 12.65 12.65 12.43 0 0 0.0
14/10/2022
12.65
 18,000 12.56 12.65 12.34 0 0 0.0
13/10/2022
12.56
 8,900 12.43 12.56 12.38 0 0 0.0
12/10/2022
12.43
 7,600 12.34 12.47 12.34 0 0 0.0
11/10/2022
12.34
 30,100 12.34 12.56 12.29 0 0 0.0
10/10/2022
12.34
 9,500 12.11 12.38 11.67 1,000 7 0.0
07/10/2022
12.11
 15,700 12.11 12.29 11.85 0 0 0.0
06/10/2022
12.11
 30,100 12.38 12.47 12.11 0 0 0.0
05/10/2022
12.38
 2,200 12.38 12.43 12.38 100 0 0.0
04/10/2022
12.38
 16,300 12.29 12.87 12.16 0 0 0.1
03/10/2022
12.29
 46,300 12.87 12.87 12.29 10,000 5,700 0.1
30/09/2022
12.87
 44,200 12.87 12.87 12.03 4,000 0 0.1
29/09/2022
12.87
 10,400 12.92 12.92 12.69 4,200 0 0.1
28/09/2022
12.92
 54,300 12.92 13.09 12.47 3,000 13,000 -0.1
27/09/2022
12.92
 5,600 12.92 12.96 12.83 0 0 -0.1
26/09/2022
12.92
 35,100 13.18 13.18 12.87 0 10,000 -0.1
23/09/2022
13.18
 44,800 13.14 13.23 12.96 0 40 -0.0
22/09/2022
13.14
 13,900 13.18 13.18 12.92 0 0 0.1
21/09/2022
13.18
 26,100 13.14 13.18 12.87 0 0 0.1
20/09/2022
13.14
 16,800 13.09 13.18 13.09 6,000 0 0.1
19/09/2022
13.09
 39,300 13.23 13.32 13.01 0 0 0.0
16/09/2022
13.23
 25,800 13.18 13.36 13.14 0 0 0.0
15/09/2022
13.18
 38,600 13.36 13.41 13.14 3,000 11 0.0
14/09/2022
13.36
 43,900 13.36 13.36 12.96 0 0 0.0
13/09/2022
13.36
 24,800 13.36 13.36 13.14 5,000 0 0.0
12/09/2022
13.36
 34,200 13.18 13.36 13.09 3,500 3 0.1
09/09/2022
13.18
 22,800 13.23 13.27 13.09 5,100 0 0.1
08/09/2022
13.23
 65,800 13.09 13.27 13.01 0 0 0.0
07/09/2022
13.09
 26,100 13.14 13.32 13.05 300 0 0.0
06/09/2022
13.14
 23,800 13.32 13.45 13.05 0 0 0.0
05/09/2022
13.32
 25,800 13.23 13.41 13.18 3,900 1,500 0.0
31/08/2022
13.23
 30,000 13.18 13.27 13.09 400 0 0.0
30/08/2022
13.18
 16,500 13.09 13.23 13.05 0 0 -0.0
29/08/2022
13.09
 54,300 13.36 13.36 13.09 0 0 -0.0
26/08/2022
13.36
 54,800 13.32 13.41 13.05 0 0 -0.0
25/08/2022
13.32
 9,600 13.32 13.36 13.23 0 3,100 -0.0
24/08/2022
13.32
 32,100 13.32 13.36 13.14 1,600 0 0.0
23/08/2022
13.32
 26,000 13.32 13.41 13.05 200 0 0.0
22/08/2022
13.32
 28,500 13.45 13.45 13.27 22,000 20,000 0.0
19/08/2022
13.45
 37,000 13.36 13.54 13.18 100 0 0.0
18/08/2022
13.36
 31,400 13.32 13.45 13.18 5,100 0 0.1
17/08/2022
13.32
 60,200 13.14 13.36 12.96 0 8,200 -0.1
16/08/2022
13.14
 80,800 13.18 13.23 13.01 0 39,100 -0.6
15/08/2022
13.18
 106,400 13.05 13.18 12.96 4,500 50,800 -0.7
12/08/2022
13.05
 113,900 13.05 13.14 12.87 0 67,900 -1.0
11/08/2022
13.05
 72,100 13.05 13.09 12.92 0 51,200 -0.8
10/08/2022
13.05
 75,100 13.27 13.27 12.96 0 36,800 -0.5
09/08/2022
13.27
 177,900 13.09 13.32 13.01 17,000 124,600 -1.6
08/08/2022
13.09
 59,300 13.32 13.45 13.05 200 22,400 -0.3
05/08/2022
13.32
 16,900 13.36 13.50 13.18 0 8,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |