CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.55
0.05
(0.30%)
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)
22/03/2021
11.66
 176,800 11.56 11.66 11.56 0 0 0
19/03/2021
11.56
 161,700 11.66 11.66 11.49 0 0 0
18/03/2021
11.56
 170,600 11.69 11.69 11.38 0 0 0
17/03/2021
11.14
 105,300 11.07 11.18 10.93 0 0 0
16/03/2021
11.11
 43,200 11.18 11.18 11.00 0 0 0
15/03/2021
11.14
 33,400 11.07 11.14 11.07 0 0 0
12/03/2021
11.18
 120,800 11.00 11.28 10.97 0 0 0
11/03/2021
11.24
 50,400 11.18 11.24 10.93 0 0 0
10/03/2021
11.18
 76,400 11.04 11.18 10.93 0 0 0
09/03/2021
11.11
 77,500 10.90 11.14 10.87 0 0 0
08/03/2021
11.07
 42,100 10.97 11.11 10.83 0 0 0
05/03/2021
10.83
 20,100 11.04 11.07 10.83 0 0 0
04/03/2021
10.90
 35,800 11.04 11.11 10.90 0 0 0
03/03/2021
11.00
 53,400 10.87 11.00 10.80 0 0 0
02/03/2021
10.87
 33,500 11.14 11.18 10.87 0 0 0
01/03/2021
11.07
 21,000 10.97 11.11 10.97 0 0 0
26/02/2021
11.04
 74,800 10.73 11.04 10.66 0 0 0
25/02/2021
11.00
 51,900 10.87 11.04 10.66 0 0 0
24/02/2021
10.87
 12,600 10.69 10.97 10.66 0 0 0
23/02/2021
10.93
 69,100 10.90 11.00 10.55 0 0 0
22/02/2021
10.90
 28,200 10.62 11.04 10.62 0 0 0
19/02/2021
10.97
 11,000 10.62 10.97 10.62 0 0 0
18/02/2021
10.76
 36,500 11.00 11.07 10.76 0 0 0
17/02/2021
10.93
 28,200 10.80 11.04 10.73 0 0 0
09/02/2021
10.73
 37,100 10.42 10.73 10.31 0 0 0
08/02/2021
10.42
 13,800 10.69 10.62 10.42 0 0 0
05/02/2021
10.69
 61,700 10.90 10.90 10.35 0 0 0
04/02/2021
10.69
 39,900 10.59 10.69 10.35 0 0 0
03/02/2021
10.59
 10,800 10.45 10.59 10.42 0 0 0
02/02/2021
10.49
 34,800 10.49 10.49 10.28 0 0 0
01/02/2021
10.49
 16,300 10.49 10.55 10.35 0 0 0
29/01/2021
10.45
 10,600 10.49 10.49 10.35 0 0 0
28/01/2021
10.49
 75,400 10.76 10.76 10.21 0 0 0
27/01/2021
10.97
 50,300 10.59 11.07 10.59 0 0 0
26/01/2021
11.14
 9,100 11.18 11.18 11.00 0 0 0
25/01/2021
11.14
 28,900 11.04 11.24 11.00 0 0 0
22/01/2021
11.14
 59,000 11.07 11.14 11.00 0 0 0
21/01/2021
11.14
 80,700 10.93 11.24 10.49 0 0 0
20/01/2021
10.59
 25,200 10.62 10.62 10.31 0 0 0
19/01/2021
10.35
 48,700 10.73 10.90 10.24 0 0 0
18/01/2021
10.73
 18,000 10.62 10.83 10.62 0 0 0
15/01/2021
10.83
 31,300 10.83 10.83 10.62 0 0 0
14/01/2021
10.83
 57,400 10.76 10.83 10.59 0 0 0
13/01/2021
10.80
 46,600 10.93 10.93 10.55 0 0 0
12/01/2021
10.87
 52,800 10.90 10.97 10.49 0 0 0
11/01/2021
10.97
 26,000 10.55 10.97 10.14 0 0 0
08/01/2021
10.83
 63,000 10.90 11.00 10.80 0 0 0
07/01/2021
10.93
 28,500 10.90 10.97 10.83 0 0 0
06/01/2021
10.90
 31,200 10.93 11.00 10.83 0 0 0
05/01/2021
10.90
 22,300 10.76 10.97 10.76 0 0 0
04/01/2021
10.87
 38,600 10.83 10.97 10.69 0 0 0
31/12/2020
10.83
 71,160 11.00 11.00 10.83 0 0 0
30/12/2020
10.97
 58,770 10.76 10.97 10.83 0 0 0
29/12/2020
10.76
 75,580 10.42 10.97 10.42 0 0 0
28/12/2020
10.35
 99,020 10.14 10.35 10.11 0 0 0
25/12/2020
10.14
 52,780 10.11 10.21 10.00 0 0 0
24/12/2020
10.11
 41,840 10.14 10.24 10.07 0 0 0
23/12/2020
10.14
 63,780 10.00 10.18 9.97 0 0 0
22/12/2020
10.00
 32,120 10.00 10.04 9.93 0 0 0
21/12/2020
10.00
 51,530 10.00 10.11 9.97 0 0 0
18/12/2020
10.04
 67,730 9.93 10.04 9.90 0 0 0
17/12/2020
9.93
 23,490 10.00 10.00 9.90 0 0 0
16/12/2020
10.00
 40,120 10.00 10.00 9.90 0 0 0
15/12/2020
9.97
 106,070 9.83 10.00 9.80 0 0 0
14/12/2020
9.97
 28,920 9.97 9.97 9.76 0 0 0
11/12/2020
9.97
 49,150 9.76 10.00 9.76 0 0 0
10/12/2020
9.86
 6,140 9.90 9.90 9.76 0 0 0
09/12/2020
9.90
 26,250 9.73 10.00 9.66 0 0 0
08/12/2020
9.93
 63,100 9.83 9.93 9.73 0 0 0
07/12/2020
9.93
 37,870 9.93 10.04 9.73 0 0 0
04/12/2020
10.00
 18,850 9.62 10.00 9.62 0 0 0
03/12/2020
9.86
 71,230 9.55 9.86 9.45 0 0 0
02/12/2020
9.45
 70,760 9.21 9.45 9.21 0 0 0
01/12/2020
9.21
 47,840 9.18 9.21 9.11 0 0 0
30/11/2020
9.24
 25,470 9.24 9.24 9.14 0 0 0
27/11/2020
9.24
 13,870 9.24 9.24 9.18 0 0 0
26/11/2020
9.18
 15,170 9.18 9.21 9.18 0 0 0
25/11/2020
9.24
 6,330 9.24 9.24 9.18 0 0 0
24/11/2020
9.24
 52,130 9.31 9.31 9.14 0 0 0
23/11/2020
9.31
 38,330 9.21 9.31 9.18 0 0 0
20/11/2020
9.24
 12,980 9.24 9.28 9.14 0 0 0
19/11/2020
9.24
 27,720 9.28 9.28 9.21 0 0 0
18/11/2020
9.18
 15,330 9.28 9.28 9.18 0 0 0
17/11/2020
9.28
 11,000 9.31 9.31 9.18 0 0 0
16/11/2020
9.31
 32,650 9.24 9.31 9.11 0 0 0
13/11/2020
9.28
 19,300 9.28 9.28 9.18 0 0 0
12/11/2020
9.28
 25,010 9.24 9.28 9.18 0 0 0
11/11/2020
9.24
 11,790 9.11 9.28 9.11 0 0 0
10/11/2020
9.18
 92,850 9.11 9.18 9.11 0 0 0
09/11/2020
9.11
 31,160 9.00 9.11 9.00 0 0 0
06/11/2020
9.07
 1,010 9.00 9.07 9.00 0 0 0
05/11/2020
9.07
 2,340 9.00 9.07 9.00 0 0 0
04/11/2020
9.11
 4,950 9.14 9.14 8.97 0 0 0
03/11/2020
9.11
 9,790 9.04 9.11 8.97 0 0 0
02/11/2020
9.04
 11,530 9.00 9.04 8.90 0 0 0
30/10/2020
8.97
 5,490 9.00 9.00 8.97 0 0 0
29/10/2020
9.00
 4,810 9.00 9.04 8.97 0 0 0
28/10/2020
9.00
 9,010 9.07 9.07 8.97 0 0 0
27/10/2020
9.04
 35,100 9.00 9.04 8.90 0 0 0
26/10/2020
9.00
 29,240 9.07 9.07 8.90 0 0 0

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