CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.60
0.10
(0.61%)
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
(2026-09-04) 		-0.10 -0.59% 84,300 500 0
16.50
17.10
16.50
2 tháng
(2026-08-05) 		-0.10 -0.59% 147,600 500 0
16.50
17.30
16.50
3 tháng
(2026-07-06) 		0.15 0.90% 245,400 500 0
16.40
17.30
16.50
6 tháng
(2026-04-07) 		0.87 5.46% 1,034,700 500 0
16.03
18.12
16.50
12 tháng
(2025-10-09) 		-0.40 -2.31% 3,513,500 500 0
15.48
18.48
16.50
24 tháng
(2024-10-14) 		5.93 53.99% 8,024,300 500 0
10.46
18.48
16.50
36 tháng
(2023-10-20) 		8.41 99.09% 9,458,800 500 0
7.86
18.48
16.50
60 tháng
(2021-11-01) 		1.69 11.14% 18,880,700 500 0
7.86
18.48
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
13.25
 13,300 13.48 13.79 12.75 0 0 0
02/06/2022
13.41
 63,900 13.79 13.79 13.10 0 0 0
01/06/2022
14.06
 10,800 13.67 14.06 13.64 0 0 0
31/05/2022
13.56
 1,000 13.56 13.56 13.56 0 0 0
30/05/2022
14.17
 800 14.32 14.32 14.17 0 0 0
27/05/2022
14.55
 0 14.55 14.55 14.55 0 0 0
26/05/2022
14.55
 2,700 13.44 14.55 13.18 0 0 0
25/05/2022
13.79
 9,800 13.79 14.02 13.79 0 0 0
24/05/2022
13.79
 8,600 13.41 13.79 13.41 0 0 0
23/05/2022
13.79
 10,600 14.09 14.09 13.79 0 0 0
20/05/2022
14.02
 17,200 14.21 14.86 14.02 0 0 0
19/05/2022
14.55
 300 14.63 14.63 14.55 0 0 0
18/05/2022
14.13
 0 14.13 14.13 14.13 0 0 0
17/05/2022
14.13
 30,900 14.94 14.94 14.09 0 0 0
16/05/2022
14.44
 15,200 13.25 14.98 13.25 0 0 0
13/05/2022
14.02
 28,900 14.40 15.21 13.79 0 0 0
12/05/2022
14.48
 600 14.09 14.48 14.09 0 0 0
11/05/2022
14.48
 1,300 14.40 14.48 13.94 0 0 0
10/05/2022
14.40
 5,800 13.87 14.40 13.87 0 0 0
09/05/2022
14.55
 13,000 14.55 14.86 14.25 0 0 0
06/05/2022
14.75
 6,500 14.44 14.86 14.17 0 0 0
05/05/2022
15.01
 500 15.01 15.01 14.63 0 0 0
04/05/2022
15.01
 15,900 15.09 15.09 14.59 0 0 0
29/04/2022
15.09
 100 15.09 15.09 15.09 0 0 0
28/04/2022
15.09
 3,700 14.29 15.09 14.29 0 0 0
27/04/2022
15.01
 8,500 14.21 15.21 14.21 0 0 0
26/04/2022
14.75
 3,200 14.25 14.75 14.17 0 0 0
25/04/2022
14.75
 44,600 15.32 15.32 14.25 0 0 0
22/04/2022
15.32
 9,800 14.55 15.47 14.55 0 0 0
21/04/2022
14.59
 23,700 14.59 14.71 14.36 0 0 0
20/04/2022
14.67
 12,500 14.55 14.71 14.55 0 0 0
19/04/2022
14.86
 22,900 14.82 15.09 14.82 0 0 0
18/04/2022
14.82
 17,300 15.09 15.09 14.75 0 0 0
15/04/2022
15.09
 19,700 15.13 15.28 15.09 0 0 0
14/04/2022
15.28
 14,700 15.21 15.32 15.21 0 0 0
13/04/2022
15.21
 43,200 14.94 15.21 14.94 0 0 0
12/04/2022
14.94
 8,100 15.05 15.05 14.71 0 0 0
08/04/2022
15.05
 14,500 15.13 15.13 14.55 0 0 0
07/04/2022
15.21
 1,200 15.01 15.21 15.01 0 0 0
06/04/2022
15.17
 800 15.17 15.17 15.17 0 0 0
05/04/2022
15.17
 17,000 15.01 15.17 15.01 0 0 0
04/04/2022
15.01
 7,600 15.17 15.24 15.01 0 0 0
01/04/2022
15.24
 21,100 15.40 15.40 15.24 0 0 0
31/03/2022
15.40
 48,400 15.47 15.55 15.32 0 0 0
30/03/2022
15.17
 17,200 15.17 15.24 15.09 0 0 0
29/03/2022
15.17
 27,200 15.17 15.21 15.01 0 0 0
28/03/2022
15.17
 43,400 15.17 15.28 15.09 0 0 0
25/03/2022
15.13
 11,000 15.13 15.13 15.05 0 0 0
24/03/2022
15.13
 5,200 15.01 15.13 14.94 0 0 0
23/03/2022
15.17
 6,200 15.09 15.17 15.01 0 0 0
22/03/2022
15.17
 4,000 15.09 15.17 15.09 0 0 0
21/03/2022
15.17
 100 15.17 15.17 15.17 0 0 0
18/03/2022
15.17
 20,900 15.17 15.24 14.94 0 0 0
17/03/2022
15.17
 8,000 14.94 15.17 14.94 0 0 0
16/03/2022
15.17
 6,800 14.86 15.17 14.86 0 0 0
15/03/2022
15.17
 7,000 15.09 15.17 14.94 0 0 0
14/03/2022
15.09
 32,300 15.09 15.17 14.94 0 0 0
11/03/2022
15.09
 1,700 14.94 15.09 14.94 0 0 0
10/03/2022
15.09
 19,700 15.09 15.17 15.01 0 0 0
09/03/2022
15.09
 21,200 15.01 15.09 14.86 0 0 0
08/03/2022
15.01
 10,500 15.01 15.01 14.94 0 0 0
07/03/2022
15.09
 18,000 14.94 15.09 14.94 0 0 0
04/03/2022
15.01
 13,400 15.01 15.09 14.86 0 0 0
03/03/2022
14.94
 9,400 14.94 14.94 14.75 0 0 0
02/03/2022
14.86
 21,000 14.71 14.94 14.71 0 0 0
01/03/2022
14.94
 5,900 15.17 15.17 14.94 0 0 0
28/02/2022
15.17
 200 14.86 15.17 14.86 0 0 0
25/02/2022
14.75
 21,000 14.82 14.86 14.75 0 0 0
24/02/2022
14.71
 24,400 14.94 15.05 14.71 0 0 0
23/02/2022
14.98
 9,900 14.78 15.09 14.63 0 0 0
22/02/2022
14.98
 7,400 14.94 15.24 13.94 0 0 0
21/02/2022
14.98
 5,200 15.09 15.09 14.86 0 0 0
18/02/2022
15.09
 600 15.09 15.09 15.09 0 0 0
17/02/2022
15.09
 14,800 14.67 15.17 14.67 0 0 0
16/02/2022
14.94
 300 14.48 14.94 14.48 0 0 0
15/02/2022
14.90
 3,900 14.90 14.90 14.90 0 0 0
14/02/2022
14.90
 12,300 14.94 14.94 14.86 0 0 0
11/02/2022
14.94
 6,900 14.94 14.94 14.82 0 0 0
10/02/2022
14.86
 13,100 14.94 14.94 14.82 0 0 0
09/02/2022
14.78
 2,000 14.78 14.78 14.71 0 0 0
08/02/2022
14.75
 7,400 14.94 14.94 14.63 0 0 0
07/02/2022
14.71
 7,200 14.55 14.71 14.55 0 0 0
28/01/2022
14.48
 16,400 14.09 14.48 14.09 0 0 0
27/01/2022
14.40
 10,700 14.40 14.40 14.17 0 0 0
26/01/2022
14.40
 1,600 14.52 14.52 14.40 0 0 0
25/01/2022
14.48
 11,600 14.25 14.48 14.25 0 0 0
24/01/2022
14.40
 9,900 14.40 14.40 14.40 0 0 0
21/01/2022
14.40
 2,900 14.63 14.63 14.40 0 0 0
20/01/2022
14.21
 15,800 14.13 14.32 14.13 0 0 0
19/01/2022
14.17
 3,000 14.17 14.44 14.17 0 0 0
18/01/2022
14.17
 19,100 14.40 14.40 14.13 0 0 0
17/01/2022
14.17
 13,300 14.48 14.55 14.09 0 0 0
14/01/2022
14.17
 6,600 14.09 14.55 14.09 0 0 0
13/01/2022
14.21
 16,800 14.55 14.55 14.17 0 0 0
12/01/2022
14.40
 3,000 14.09 14.40 14.02 0 0 0
11/01/2022
14.32
 14,200 14.32 14.32 14.17 0 0 0
10/01/2022
14.32
 4,800 14.40 14.40 14.21 0 0 0
07/01/2022
14.40
 46,600 14.40 14.40 14.17 0 0 0
06/01/2022
14.29
 38,000 14.55 14.63 14.09 0 0 0
05/01/2022
14.55
 41,200 14.48 14.63 14.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc