CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.70
-0.60
(-3.28%)
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
(2025-11-19) 		-0.35 -1.88% 149,500 21,800 0.4
17.50
18.85
17.70
2 tháng
(2025-10-20) 		-0.30 -1.61% 667,600 127,000 2.4
17.40
19.20
17.70
3 tháng
(2025-09-22) 		-0.40 -2.14% 971,300 116,400 2.2
17.40
19.55
17.70
6 tháng
(2025-06-23) 		3.95 27.53% 2,503,000 66,400 1.4
14.30
19.55
17.70
12 tháng
(2024-12-24) 		5.59 43.93% 4,699,100 43,091 1.0
11.49
19.55
17.70
24 tháng
(2024-01-02) 		8.61 88.82% 6,560,600 -42,514 0.1
8.63
19.55
17.70
36 tháng
(2023-01-04) 		7.34 67.02% 9,024,000 -52,439 0.4
8.63
19.55
17.70
60 tháng
(2021-01-14) 		6.40 53.84% 27,993,400 689,490 14.1
8.63
19.55
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
11.97
 35,800 12.08 12.20 11.97 0 3,000 -0.0
03/03/2021
12.08
 53,400 11.93 12.08 11.86 300 3,500 -0.1
02/03/2021
11.93
 33,500 12.16 12.27 11.93 2,000 700 0.0
01/03/2021
12.16
 21,000 12.12 12.20 12.05 2,600 100 0.0
26/02/2021
12.12
 74,800 12.08 12.12 11.71 0 0 0
25/02/2021
12.08
 51,900 11.93 12.12 11.71 800 1,000 -0.0
24/02/2021
11.93
 12,600 12.01 12.05 11.71 0 0 0
23/02/2021
12.01
 69,100 11.97 12.08 11.59 0 0 0
22/02/2021
11.97
 28,200 12.05 12.12 11.67 600 5,000 -0.1
19/02/2021
12.05
 11,000 11.82 12.05 11.67 2,500 0 0.0
18/02/2021
11.82
 36,500 12.01 12.16 11.82 100 0 0.0
17/02/2021
12.01
 28,200 11.78 12.12 11.78 12,100 0 0.2
09/02/2021
11.78
 37,100 11.44 11.78 11.33 3,500 6,500 -0.0
08/02/2021
11.44
 13,800 11.74 11.74 11.44 3,000 0 0.0
05/02/2021
11.74
 61,700 11.74 11.97 11.36 3,500 0 0.1
04/02/2021
11.74
 39,900 11.63 11.74 11.36 1,000 0 0.0
03/02/2021
11.63
 10,800 11.52 11.63 11.44 0 0 0
02/02/2021
11.52
 34,800 11.52 11.52 11.29 0 0 0
01/02/2021
11.52
 16,300 11.48 11.59 11.36 100 0 0.0
29/01/2021
11.48
 10,600 11.52 11.52 11.36 0 0 0
28/01/2021
11.52
 75,400 12.05 12.05 11.21 0 2,300 -0.0
27/01/2021
12.05
 50,300 12.24 12.24 11.63 100 0 0.0
26/01/2021
12.24
 9,100 12.24 12.27 12.08 0 0 0
25/01/2021
12.24
 28,900 12.24 12.35 12.08 0 0 0
22/01/2021
12.24
 59,000 12.24 12.24 12.08 10,000 0 0.2
21/01/2021
12.24
 80,700 11.63 12.35 11.52 4,600 2,000 0.0
20/01/2021
11.63
 25,200 11.36 11.67 11.33 1,200 3,000 -0.0
19/01/2021
11.36
 48,700 11.78 11.97 11.25 12,000 0 0.2
18/01/2021
11.78
 18,000 11.90 11.90 11.67 700 0 0.0
15/01/2021
11.90
 31,300 11.90 11.90 11.67 1,200 2,000 -0.0
14/01/2021
11.90
 57,400 11.86 11.90 11.63 1,500 1,000 0.0
13/01/2021
11.86
 46,600 11.93 12.01 11.59 6,500 0 0.1
12/01/2021
11.93
 52,800 12.05 12.05 11.52 100 0 0.0
11/01/2021
12.05
 26,000 11.90 12.05 11.14 0 2,300 -0.0
08/01/2021
11.90
 63,000 12.01 12.08 11.86 4,400 0 0.1
07/01/2021
12.01
 28,500 11.97 12.05 11.90 0 0 0
06/01/2021
11.97
 31,200 11.97 12.08 11.90 3,600 200 0.1
05/01/2021
11.97
 22,300 11.93 12.05 11.82 5,000 0 0.1
04/01/2021
11.93
 38,600 11.90 12.05 11.74 5,000 0 0.1
31/12/2020
11.90
 71,160 12.05 12.08 11.90 31,920 1,820 0.5
30/12/2020
12.05
 58,770 11.82 12.05 11.90 6,040 1,500 0.1
29/12/2020
11.82
 75,580 11.36 12.05 11.44 2,850 8,200 -0.1
28/12/2020
11.36
 99,020 11.14 11.36 11.10 320 5,000 -0.1
25/12/2020
11.14
 52,780 11.10 11.21 10.99 5,070 5,000 0.0
24/12/2020
11.10
 41,840 11.14 11.25 11.06 1,180 5,000 -0.1
23/12/2020
11.14
 63,780 10.99 11.18 10.95 0 0 0
22/12/2020
10.99
 32,120 10.99 11.02 10.91 0 0 0
21/12/2020
10.99
 51,530 11.02 11.10 10.95 0 0 0
18/12/2020
11.02
 67,730 10.91 11.02 10.87 500 0 0.0
17/12/2020
10.91
 23,490 10.99 10.99 10.87 5,000 0 0.1
16/12/2020
10.99
 40,120 10.95 10.99 10.87 0 0 0
15/12/2020
10.95
 106,070 10.95 10.99 10.76 0 50 -0.0
14/12/2020
10.95
 28,920 10.95 10.95 10.72 0 0 0
11/12/2020
10.95
 49,150 10.83 10.99 10.72 0 500 -0.0
10/12/2020
10.83
 6,140 10.87 10.87 10.72 0 1,300 -0.0
09/12/2020
10.87
 26,250 10.91 10.99 10.61 40 0 0.0
08/12/2020
10.91
 63,100 10.91 10.91 10.68 7,300 0 0.1
07/12/2020
10.91
 37,870 10.99 11.02 10.68 5,350 0 0.1
04/12/2020
10.99
 18,850 10.83 10.99 10.57 0 0 0
03/12/2020
10.83
 71,230 10.38 10.83 10.38 0 0 0
02/12/2020
10.38
 70,760 10.11 10.38 10.11 20 0 0.0
01/12/2020
10.11
 47,840 10.15 10.15 10.00 5,100 1,500 0.0
30/11/2020
10.15
 25,470 10.15 10.15 10.04 0 0 0
27/11/2020
10.15
 13,870 10.08 10.15 10.08 0 110 -0.0
26/11/2020
10.08
 15,170 10.15 10.15 10.08 0 0 0
25/11/2020
10.15
 6,330 10.15 10.15 10.08 0 0 0
24/11/2020
10.15
 52,130 10.23 10.23 10.04 5,790 0 0.1
23/11/2020
10.23
 38,330 10.15 10.23 10.08 4,000 0 0.1
20/11/2020
10.15
 12,980 10.15 10.19 10.04 0 0 0
19/11/2020
10.15
 27,720 10.08 10.19 10.11 7,110 200 0.1
18/11/2020
10.08
 15,330 10.19 10.19 10.08 0 0 0
17/11/2020
10.19
 11,000 10.23 10.23 10.08 0 300 -0.0
16/11/2020
10.23
 32,650 10.19 10.23 10.00 1,000 140 0.0
13/11/2020
10.19
 19,300 10.19 10.19 10.08 1,000 0 0.0
12/11/2020
10.19
 25,010 10.15 10.19 10.08 4,000 0 0.1
11/11/2020
10.15
 11,790 10.08 10.19 10.00 0 0 0
10/11/2020
10.08
 92,850 10.00 10.08 10.00 48,000 10,240 0.5
09/11/2020
10.00
 31,160 9.96 10.00 9.89 0 0 0
06/11/2020
9.96
 1,010 9.96 9.96 9.89 50 0 0.0
05/11/2020
9.96
 2,340 10.00 10.00 9.89 10 0 0.0
04/11/2020
10.00
 4,950 10.00 10.04 9.85 1,410 4,000 -0.0
03/11/2020
10.00
 9,790 9.93 10.00 9.85 50 0 0.0
02/11/2020
9.93
 11,530 9.85 9.93 9.77 0 0 0
30/10/2020
9.85
 5,490 9.89 9.89 9.85 50 0 0.0
29/10/2020
9.89
 4,810 9.89 9.93 9.85 20 0 0.0
28/10/2020
9.89
 9,010 9.93 9.96 9.85 110 0 0.0
27/10/2020
9.93
 35,100 9.89 9.93 9.77 100 2,900 -0.0
26/10/2020
9.89
 29,240 9.96 9.96 9.77 300 6,890 -0.1
23/10/2020
9.96
 24,140 9.96 10.08 9.85 0 0 0
22/10/2020
9.96
 18,670 10.00 10.00 9.85 610 0 0.0
21/10/2020
10.00
 15,340 10.00 10.00 9.96 0 0 0
20/10/2020
10.00
 30,510 9.93 10.00 9.93 2,300 0 0.0
19/10/2020
9.93
 13,680 9.93 10.00 9.85 520 0 0.0
16/10/2020
9.93
 16,750 9.96 10.00 9.93 0 0 0
15/10/2020
9.96
 27,200 10.00 10.04 9.85 0 0 0
14/10/2020
10.00
 9,310 9.96 10.04 9.85 0 0 0
13/10/2020
9.96
 17,530 9.96 10.04 9.85 0 0 0
12/10/2020
9.96
 7,690 10.00 10.00 9.96 0 0 0
09/10/2020
10.00
 7,000 10.04 10.04 9.93 0 0 0
08/10/2020
10.04
 3,970 10.04 10.04 9.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |