Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	17	3,600	17.30	17.30	16.90	0	0	0
17/06/2026	19	18,200	19.05	19.05	18.85	4,000	648	0
16/06/2026	19.05	57,900	19.10	19.10	18.60	0	0	0
15/06/2026	19	6,600	18.85	19	18.85	0	0	0
12/06/2026	18.85	1,000	19.10	19.10	18.75	0	0	0
11/06/2026	19.15	27,100	18.75	19.15	18.75	5,000	0	0
10/06/2026	18.75	9,700	19	19	18.30	0	0	0
09/06/2026	18.95	500	18.95	18.95	18.95	0	0	0
08/06/2026	18.70	38,600	19	19.05	18.70	3,000	1,100	0
05/06/2026	19	73,400	19.10	19.25	19	1,000	100	0
04/06/2026	19.05	18,900	18.85	19.05	18.85	0	0	0
03/06/2026	18.80	8,500	18.70	18.80	18.70	500	0	0
02/06/2026	18.70	6,000	18.70	18.80	18.70	1,500	0	0
01/06/2026	18.70	5,800	18.70	18.70	18.60	0	0	0
29/05/2026	18.70	21,500	18.40	19	18.40	400	0	0
28/05/2026	18.35	10,100	18.35	18.35	18.35	0	3,200	0
27/05/2026	18.35	500	18.25	18.35	18.25	0	0	0
26/05/2026	18.25	900	18.20	18.25	18.20	0	0	0
25/05/2026	18.30	5,600	18.35	18.35	18.30	0	0	0
22/05/2026	18.35	10,500	18.45	18.45	18.10	500	1,000	0
21/05/2026	18.20	500	18.05	18.20	18.05	0	0	0
20/05/2026	18.25	13,800	18.25	18.30	18.25	0	0	0
19/05/2026	18.35	600	18.15	18.35	18.15	0	0	0
18/05/2026	18.40	7,100	18.10	18.40	18.10	0	5,000	0
15/05/2026	18.25	9,900	18.30	18.30	18.25	0	0	0
14/05/2026	18.45	9,400	18.45	18.45	18.30	300	0	0
13/05/2026	18.45	6,600	18.45	18.45	18.25	1,000	0	0
12/05/2026	18.45	3,800	18.25	18.45	18.25	0	0	0
11/05/2026	18.45	2,500	18.50	18.50	18.25	0	1,700	0
08/05/2026	18.50	1,900	18.15	18.50	18.15	0	1,000	0
07/05/2026	18.50	2,400	18.05	18.55	18	0	0	0
06/05/2026	18.40	18,800	18.25	18.40	18.20	0	7,000	0
05/05/2026	18.25	11,300	18.20	18.35	18.20	0	0	0
04/05/2026	18.30	11,400	18.10	18.40	18.10	0	0	0
29/04/2026	18.10	9,700	18.40	18.40	18	0	0	0
28/04/2026	18.40	64,300	18.90	18.90	18.40	500	0	0
24/04/2026	19.45	5,000	19.50	19.75	19.05	0	0	0
23/04/2026	19.90	17,100	20	20	19.25	0	3,000	0
22/04/2026	19.85	124,100	19	19.90	18.90	0	1,400	0
21/04/2026	19	87,700	19.70	19.70	18.85	500	1,500	0
20/04/2026	18.45	3,300	18.55	18.55	18.20	1,400	0	0
17/04/2026	18.15	5,000	18.15	18.95	18.10	0	0	0
16/04/2026	18.10	1,400	18.10	18.10	18.10	0	0	0
15/04/2026	18.10	2,700	18.10	18.10	18	0	100	0
14/04/2026	18.10	1,500	18.25	18.25	18.05	0	0	0
13/04/2026	18.35	0	18.35	18.35	18.35	0	0	0
10/04/2026	18.35	5,200	18	18.35	18	1,000	0	0
09/04/2026	18	2,800	18.05	18.05	18	0	0	0
08/04/2026	18.05	900	17.70	18.05	17.65	0	100	0
07/04/2026	17.60	7,600	17.70	17.95	17.60	0	0	0
06/04/2026	17.60	500	17.60	17.60	17.50	0	0	0
03/04/2026	17.60	10,800	17.60	17.65	17.60	0	0	0
02/04/2026	17.80	600	17.70	17.80	17.70	0	400	0
01/04/2026	18.35	1,300	18.35	18.35	18.35	0	100	0
31/03/2026	18.35	12,500	17.95	18.65	17.55	2,400	0	0
30/03/2026	17.90	13,600	17.90	17.90	17.40	0	200	0
27/03/2026	17.95	18,300	17.70	18.15	17.70	1,300	100	0
26/03/2026	17.40	4,600	17.30	17.40	17.20	600	100	0
25/03/2026	17.20	5,700	17.30	17.40	17	0	0	0
24/03/2026	17.30	9,400	17.05	17.30	17	100	7,000	0
23/03/2026	17	18,500	17.40	17.55	17	0	5,400	0
20/03/2026	17.40	1,700	17.40	17.40	17.20	300	3,000	-0.0
19/03/2026	17.25	7,700	17.45	17.50	17.15	1,000	400	0.0
18/03/2026	17.50	8,600	17.40	17.75	16.35	100	0	0.0
17/03/2026	17.55	12,900	17.60	17.60	17.55	0	0	0
16/03/2026	17.70	5,700	17.75	17.75	17.50	0	0	0
13/03/2026	17.75	4,600	17.70	17.75	17.50	0	0	0
12/03/2026	17.75	3,300	17.40	17.75	17.30	900	0	0.0
11/03/2026	17.55	16,100	17.50	17.60	17.40	5,800	0	0.1
10/03/2026	17.60	6,500	17.55	17.80	17.20	15,500	5,400	0.2
09/03/2026	17.15	78,600	18	18	17.15	15,500	5,400	0.2
06/03/2026	18.40	10,600	18.20	18.50	18.10	0	1,300	-0.0
05/03/2026	18.30	8,600	18.35	18.50	18.30	100	0	0.0
04/03/2026	18.45	15,200	18.50	18.50	18.20	0	1,400	-0.0
03/03/2026	18.55	28,200	18.60	18.85	18	900	0	0.0
02/03/2026	18.60	12,900	18.45	18.85	18.45	100	0	0.0
27/02/2026	18.75	20,400	18.95	19	18.75	0	0	0
26/02/2026	18.90	11,900	18.70	18.90	18.65	100	0	0.0
25/02/2026	18.75	7,500	18.60	18.95	18.60	700	600	0.0
24/02/2026	18.70	22,700	18.70	18.90	18.50	400	1,500	-0.0
23/02/2026	18.90	7,400	18.85	18.95	18.70	0	100	-0.0
13/02/2026	19	11,700	19	19.05	18.95	0	1,000	-0.0
12/02/2026	18.85	22,200	18.90	19	18.65	0	0	0
11/02/2026	18.85	12,000	18.60	18.85	18.50	6,500	100	0.1
10/02/2026	18.50	9,700	18.60	18.60	18.20	1,200	0	0.0
09/02/2026	18.50	32,100	18.55	18.65	18.10	0	0	0
06/02/2026	18.55	32,800	18.90	18.95	18.40	0	0	0
05/02/2026	19	37,500	18.90	19.25	18.80	200	0	0.0
04/02/2026	18.80	36,600	19	19.40	18.80	900	13,000	-0.2
03/02/2026	19.20	63,300	20.05	20.35	19.10	100	0	0.0
02/02/2026	20.25	48,700	20.30	20.75	19.95	5,200	5,400	-0.0
30/01/2026	20.30	161,200	19	20.30	19	2,800	15,600	-0.3
29/01/2026	19	31,400	19	19.10	18.70	4,100	10,300	-0.1
28/01/2026	19	14,700	18.85	19	18.60	100	2,700	-0.0
27/01/2026	18.60	24,900	18.90	18.95	18.55	1,000	1,000	0.0
26/01/2026	19	23,300	19.15	19.35	18.85	1,000	0	0.0
23/01/2026	19.60	32,800	19.70	20.15	18.90	9,000	0	0.2
22/01/2026	19.50	5,400	19.10	19.80	19.10	0	0	0
21/01/2026	19.10	69,400	19.30	19.30	18.60	100	0	0.0
20/01/2026	19.25	53,000	19.60	19.60	19	500	100	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.65	3.54%	336,200	9,852	0	17 19.15 17
2 tháng (2026-04-20)	0.55	2.98%	732,500	-7,048	0	17 19.90 17
3 tháng (2026-03-20)	1.60	9.20%	857,100	-17,848	-0.0	17 19.90 17
6 tháng (2025-12-22)	0.80	4.40%	2,312,200	-205,648	-3.3	17 20.30 17
12 tháng (2025-06-23)	4.65	32.40%	4,820,700	-139,248	-1.9	14.30 20.30 17
24 tháng (2024-06-28)	9.31	96.09%	8,227,600	-185,962	-2.6	9.69 20.30 17
36 tháng (2023-07-04)	8.71	84.61%	9,531,200	-314,162	-3.9	8.63 20.30 17
60 tháng (2021-07-14)	6.89	56.83%	22,730,900	-346,658	-2.8	8.63 20.30 17

CTCP Dây và Cáp Điện Taya Việt Nam (tya)

THỐNG KÊ GIAO DỊCH