CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |