CTCP Dây và Cáp Điện Taya Việt Nam (tya)

15.05
-0.25
(-1.63%)
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
(2025-04-16) 		1.70 12.50% 330,600 -1,346 -0.1
13
15.95
15.05
2 tháng
(2025-03-17) 		-1.70 -10% 1,059,800 16,742 0.2
12.15
17.60
15.05
3 tháng
(2025-02-17) 		-1.20 -7.27% 1,454,900 6,951 0.1
12.15
17.65
15.05
6 tháng
(2024-11-18) 		1.55 11.27% 2,114,400 -24,314 -0.4
12.15
17.65
15.05
12 tháng
(2024-05-21) 		5.34 53.62% 3,452,300 -45,214 -0.6
9.96
17.65
15.05
24 tháng
(2023-05-29) 		4.84 46.28% 4,810,800 -166,614 -1.8
9.13
17.65
15.05
36 tháng
(2022-06-01) 		-1.03 -6.31% 10,843,900 -1,285,110 -20.9
9.13
17.65
15.05
60 tháng
(2020-06-11) 		6.20 68.07% 34,102,700 180,690 6.1
9.03
18.24
15.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
15.05
 33,800 15.55 15.55 15.05 0 0 0
15/05/2025
15.30
 14,700 15.80 15.80 15.30 0 0 0
14/05/2025
15.65
 3,500 15.40 15.95 15.30 0 0 0
13/05/2025
15.30
 12,100 15.10 15.40 14.95 200 0 0
12/05/2025
15.10
 21,200 14.90 15.30 14.80 1,000 0 0
09/05/2025
14.90
 6,600 14.65 15.20 14.65 0 0 0
08/05/2025
14.95
 42,300 14.90 15 14.40 1,200 0 0
07/05/2025
14.80
 12,700 14.95 15 14.45 0 0 0
06/05/2025
14.75
 18,800 15.50 15.50 14.75 0 0 0
05/05/2025
15.10
 5,900 15.90 15.90 15.10 0 0 0
29/04/2025
15.95
 93,800 16.75 16.75 15.70 0 600 -0.0
28/04/2025
15.70
 11,700 15.70 15.70 15.70 0 0 0
25/04/2025
14.70
 22,000 14 14.70 14 0 4,000 -0.1
24/04/2025
13.75
 28,200 13.20 13.75 13.20 600 46 0.0
23/04/2025
13.20
 3,200 13.55 13.55 13.20 0 0 0
22/04/2025
13
 14,600 13.50 13.50 12.65 0 0 0
21/04/2025
13.50
 7,300 13.65 13.80 13.50 300 0 0.0
18/04/2025
14
 3,500 13.30 14.10 13.30 0 0 0
17/04/2025
13.60
 6,500 13.25 13.65 13.15 0 0 0
16/04/2025
13.60
 2,000 13.45 13.60 13.40 0 0 0
15/04/2025
13.35
 27,300 13.60 13.60 13.30 0 12 -0.0
14/04/2025
13.55
 10,400 13.80 13.80 13.55 0 0 0
11/04/2025
13.60
 15,000 13.90 13.90 13.10 0 900 -0.0
10/04/2025
13
 5,700 13 13 13 0 0 0
09/04/2025
12.15
 50,700 12.15 12.30 12.15 0 0 0
08/04/2025
13.05
 11,100 13.50 13.50 13.05 0 0 0
04/04/2025
14
 38,800 13.50 14 13.50 0 0 0
03/04/2025
14.50
 14,600 14.50 14.60 14.50 2,100 0 0.0
02/04/2025
15.55
 6,800 15.50 15.55 15.45 3,800 0 0.1
01/04/2025
15.50
 1,300 15.20 15.50 15.20 0 0 0
31/03/2025
15.50
 2,100 15.50 15.50 15.30 0 100 -0.0
28/03/2025
15.50
 4,100 15.95 15.95 15.50 0 0 0
27/03/2025
15.50
 18,100 15.80 15.80 15.50 2,200 0 0.0
26/03/2025
15.80
 33,200 15.75 15.80 15.50 10,600 300 0.2
25/03/2025
15.70
 80,600 16 16 15.25 0 0 0
24/03/2025
16.20
 72,500 17.10 17.15 16.20 0 800 -0.0
21/03/2025
17.15
 9,000 17.25 17.30 17.10 0 0 0
20/03/2025
17.60
 6,800 17.45 17.75 17.15 0 400 -0.0
19/03/2025
17.45
 6,000 17.60 17.60 17.40 1,000 0 0.0
18/03/2025
17.45
 301,200 17.30 18.10 17.30 2,700 1,800 0.0
17/03/2025
17
 13,900 17.05 17.30 17 0 0 0
14/03/2025
17
 9,800 17 17 16.80 0 0 0
13/03/2025
17
 13,000 17 17.05 17 0 0 0
12/03/2025
17.05
 28,400 17.05 17.15 16.90 0 0 0
11/03/2025
17.10
 21,300 16.95 17.10 16.90 0 0 0
10/03/2025
17.10
 8,000 17 17.20 17 900 0 0.0
07/03/2025
17.10
 11,900 17 17.10 17 0 16 -0.0
06/03/2025
17.10
 10,800 17.25 17.25 17 400 0 0.0
05/03/2025
16.90
 11,900 16.80 17.10 16.80 0 70 -0.0
04/03/2025
17
 6,700 17.20 17.30 16.95 0 0 0
03/03/2025
17.30
 4,800 17.30 17.80 17.20 0 700 -0.0
28/02/2025
17.30
 11,500 17.30 17.30 17.05 0 0 0
27/02/2025
17.20
 15,700 17.20 17.30 17.20 0 4,100 -0.1
26/02/2025
17.20
 34,000 16.95 17.50 16.90 0 0 0
25/02/2025
16.95
 33,200 16.90 16.95 16.45 200 0 0.0
24/02/2025
16.90
 10,100 16.85 16.90 16.85 1,600 0 0.0
21/02/2025
16.90
 31,600 17.60 17.60 16.70 0 0 0
20/02/2025
17.45
 18,800 18.30 18.30 17.45 0 905 -0.0
19/02/2025
17.65
 83,700 16.60 17.65 16.60 1,500 2,000 -0.0
18/02/2025
16.50
 15,900 16.50 16.60 16.40 0 600 -0.0
17/02/2025
16.50
 14,000 16.50 16.60 16.40 0 6,000 -0.1
14/02/2025
16.50
 13,000 16.45 16.70 16.45 0 10 -0.0
13/02/2025
16.45
 12,400 16.50 16.70 16.45 0 0 0
12/02/2025
16.45
 5,100 16.35 16.70 16.30 0 0 0
11/02/2025
16.70
 11,100 16.30 16.75 16.30 0 7,300 -0.1
10/02/2025
16.25
 12,000 17 17.10 16.20 500 0 0.0
07/02/2025
16.15
 6,000 16.15 16.30 16.15 0 0 0
06/02/2025
16.30
 32,300 16 16.50 16 0 7,000 -0.1
05/02/2025
16.10
 26,000 15.75 16.10 15.75 200 0 0.0
04/02/2025
16.05
 22,000 16.05 16.10 15.85 0 0 0
03/02/2025
16.15
 24,400 15.85 16.20 15.85 5,000 500 0.1
24/01/2025
15.85
 23,100 16.50 16.50 15.75 0 500 -0.0
23/01/2025
15.70
 10,800 15.35 15.70 15.30 0 0 0
22/01/2025
15.70
 10,000 15.55 15.70 15.50 0 0 0
21/01/2025
15.55
 10,700 15.40 15.80 15.35 0 0 0
20/01/2025
15.90
 52,300 15.75 15.90 15.30 0 10,000 -0.2
17/01/2025
15.75
 123,800 15 15.75 14.90 0 10,050 -0.2
16/01/2025
14.75
 68,500 13.80 14.75 13.80 0 0 0
15/01/2025
13.80
 6,700 13.75 13.80 13.75 1,000 2,000 -0.0
14/01/2025
13.75
 16,800 14 14 13.60 0 0 0
13/01/2025
13.70
 1,700 13.50 13.70 13.50 0 0 0
10/01/2025
13.50
 2,700 13.60 13.60 13.50 0 0 0
09/01/2025
13.60
 3,000 13.60 13.60 13.55 0 0 0
08/01/2025
13.50
 8,000 13.40 13.50 13.40 0 0 0
07/01/2025
13.40
 2,100 13.40 13.40 13.40 0 1,000 -0.0
06/01/2025
13.30
 1,100 13.40 13.40 13 0 400 -0.0
03/01/2025
13.60
 2,600 13.60 13.60 13.60 0 0 0
02/01/2025
13.70
 7,100 13.60 13.70 13.40 0 0 0
31/12/2024
13.60
 500 13.60 13.60 13.60 0 0 0
30/12/2024
13.60
 2,600 13.45 13.60 13.45 0 0 0
27/12/2024
13.55
 0 13.55 13.55 13.55 0 0 0
26/12/2024
13.55
 700 13.55 13.55 13.55 0 0 0
25/12/2024
13.50
 10,800 13.45 13.70 13.45 0 0 0
24/12/2024
13.45
 2,200 13.40 13.50 13.40 0 0 0
23/12/2024
13.40
 800 13.40 13.40 13.40 0 0 0
20/12/2024
13.40
 400 13.40 13.40 13.40 0 0 0
19/12/2024
13.40
 0 13.40 13.40 13.40 0 0 0
18/12/2024
13.40
 600 13.50 13.50 13.40 0 0 0
17/12/2024
13.50
 3,000 13.50 13.50 13.50 0 0 0
16/12/2024
13.50
 400 13.50 13.50 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |