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)
18/12/2019
8.87
 18,880 8.84 9.00 8.87 9,000 8,000 0.0
17/12/2019
8.84
 23,450 8.97 9.00 8.84 300 0 0.0
16/12/2019
8.97
 13,290 8.97 8.97 8.77 0 0 0
13/12/2019
8.97
 13,100 9.03 9.03 8.93 0 0 0
12/12/2019
9.03
 45,110 8.97 9.03 8.87 9,980 0 0.1
11/12/2019
8.97
 13,810 8.97 8.97 8.87 0 0 0
10/12/2019
8.97
 24,770 8.97 8.97 8.74 10,030 16,500 -0.1
09/12/2019
8.97
 32,060 8.97 9.00 8.77 1,700 0 0.0
06/12/2019
8.97
 11,200 8.90 8.97 8.80 0 0 0
05/12/2019
8.90
 24,930 8.70 8.90 8.64 0 0 0
04/12/2019
8.70
 31,370 9.00 9.03 8.70 0 0 0
03/12/2019
9.00
 32,360 9.00 9.00 8.74 0 0 0
02/12/2019
9.00
 9,970 9.00 9.00 8.77 0 0 0
29/11/2019
9.00
 7,010 9.00 9.00 8.84 10 0 0.0
28/11/2019
9.00
 5,010 8.97 9.00 8.87 10 0 0.0
27/11/2019
8.97
 13,190 8.93 9.00 8.74 10 0 0.0
26/11/2019
8.93
 3,310 9.03 9.03 8.80 0 0 0
25/11/2019
9.03
 16,960 9.07 9.07 8.77 0 0 0
22/11/2019
9.07
 36,220 9.07 9.10 8.44 110 15,000 -0.2
21/11/2019
9.07
 11,110 9.07 9.10 8.90 0 0 0
20/11/2019
9.07
 12,180 9.00 9.07 8.67 0 0 0
19/11/2019
9.00
 1,260 9.07 9.07 8.47 110 0 0.0
18/11/2019
9.07
 990 9.07 9.07 9.03 40 0 0.0
15/11/2019
9.07
 15,910 9.00 9.10 8.90 0 0 0
14/11/2019
9.00
 4,990 8.97 9.00 8.90 0 0 0
13/11/2019
8.97
 2,760 9.00 9.00 8.97 0 0 0
12/11/2019
9.00
 10,380 9.00 9.13 8.90 20 0 0.0
11/11/2019
9.00
 4,050 9.07 9.07 8.90 0 0 0
08/11/2019
9.07
 6,110 9.07 9.07 9.00 0 0 0
07/11/2019
9.07
 2,090 9.07 9.07 9.00 0 0 0
06/11/2019
9.07
 9,290 9.03 9.13 9.00 0 5,000 -0.1
05/11/2019
9.03
 15,300 9.13 9.13 9.00 0 0 0
04/11/2019
9.13
 4,100 9.13 9.13 9.07 0 0 0
01/11/2019
9.13
 27,570 9.10 9.16 9.00 0 0 0
31/10/2019
9.10
 4,160 9.07 9.16 9.00 40 0 0.0
30/10/2019
9.07
 4,790 9.07 9.07 9.00 0 0 0
29/10/2019
9.07
 15,190 9.10 9.20 9.07 0 0 0
28/10/2019
9.10
 10,980 9.26 9.36 8.74 40 0 0.0
25/10/2019
9.26
 34,250 9.36 9.36 9.07 980 0 0.0
24/10/2019
9.36
 15,710 9.36 9.46 9.16 10 0 0.0
23/10/2019
9.36
 18,770 9.30 9.56 9.16 2,040 0 0.0
22/10/2019
9.30
 70,010 9.26 9.43 9.13 10 0 0.0
21/10/2019
9.26
 28,390 9.46 9.46 9.10 10 0 0.0
18/10/2019
9.46
 37,500 9.00 9.53 9.00 2,410 0 0.0
17/10/2019
9.00
 16,360 9.10 9.16 9.00 10 0 0.0
16/10/2019
9.10
 12,210 9.10 9.10 9.00 0 0 0
15/10/2019
9.10
 11,000 9.13 9.13 9.03 0 0 0
14/10/2019
9.13
 17,150 9.16 9.16 9.00 0 0 0
11/10/2019
9.16
 12,570 9.07 9.20 9.00 10 0 0.0
10/10/2019
9.07
 5,350 9.13 9.20 9.03 0 0 0
09/10/2019
9.13
 9,290 9.13 9.20 9.03 20 0 0.0
08/10/2019
9.13
 18,120 9.20 9.20 9.00 70 1,090 -0.0
07/10/2019
9.20
 3,580 9.10 9.20 9.03 160 0 0.0
04/10/2019
9.10
 20,710 9.07 9.10 9.03 100 0 0.0
03/10/2019
9.07
 29,680 9.20 9.20 9.00 0 0 0
02/10/2019
9.20
 6,360 9.20 9.20 9.10 0 0 0
01/10/2019
9.20
 27,490 9.23 9.30 9.07 0 0 0
30/09/2019
9.23
 54,620 9.16 9.59 9.10 20 0 0.0
27/09/2019
9.16
 12,170 9.13 9.36 9.07 20 0 0.0
26/09/2019
9.13
 13,300 9.13 9.33 9.07 10 0 0.0
25/09/2019
9.13
 29,430 9.33 9.33 9.07 0 0 0
24/09/2019
9.33
 18,080 9.39 9.46 9.26 200 0 0.0
23/09/2019
9.39
 81,800 9.13 9.53 9.33 100 3,000 -0.0
20/09/2019
9.13
 250,270 8.77 9.36 8.77 4,630 0 0.1
19/09/2019
8.77
 23,940 8.77 8.77 8.64 20 0 0.0
18/09/2019
8.77
 7,050 8.77 8.80 8.74 810 0 0.0
17/09/2019
8.77
 33,880 8.70 8.80 8.70 0 0 0
16/09/2019
8.70
 46,970 8.80 8.87 8.70 10 0 0.0
13/09/2019
8.80
 11,430 8.77 8.80 8.74 0 0 0
12/09/2019
8.77
 25,130 8.74 8.80 8.67 2,100 0 0.0
11/09/2019
8.74
 20,750 8.77 8.77 8.61 0 0 0
10/09/2019
8.77
 27,420 8.77 8.87 8.64 220 0 0.0
09/09/2019
8.77
 5,900 8.80 8.80 8.67 0 0 0
06/09/2019
8.80
 15,820 8.80 8.84 8.67 10 0 0.0
05/09/2019
8.80
 28,760 8.74 9.00 8.67 510 0 0.0
04/09/2019
8.74
 30,850 8.70 8.74 8.54 10 0 0.0
03/09/2019
8.70
 45,160 8.67 8.70 8.61 0 0 0
30/08/2019
8.67
 17,520 8.61 8.70 8.61 10 0 0.0
29/08/2019
8.61
 18,740 8.57 8.64 8.54 30 0 0.0
28/08/2019
8.57
 13,730 8.57 8.64 8.57 0 0 0
27/08/2019
8.57
 20,900 8.57 8.80 8.57 10 0 0.0
26/08/2019
8.57
 2,600 8.70 8.70 8.57 10 0 0.0
23/08/2019
8.70
 44,950 8.70 8.84 8.64 3,020 0 0.0
22/08/2019
8.70
 47,810 8.57 8.74 8.51 8,030 0 0.1
21/08/2019
8.57
 28,290 8.67 8.70 8.54 0 0 0
20/08/2019
8.67
 16,320 8.57 8.67 8.54 40 0 0.0
19/08/2019
8.57
 21,170 8.57 8.61 8.54 0 0 0
16/08/2019
8.57
 18,050 8.61 8.61 8.44 10 0 0.0
15/08/2019
8.61
 37,700 8.61 8.64 8.47 30 0 0.0
14/08/2019
8.61
 9,220 8.57 8.64 8.44 150 0 0.0
13/08/2019
8.57
 9,760 8.57 8.74 8.54 10 0 0.0
12/08/2019
8.57
 45,600 8.54 8.87 8.57 1,420 0 0.0
09/08/2019
8.54
 129,430 8.47 8.67 8.51 33,360 12,690 0.3
08/08/2019
8.47
 13,030 8.47 8.51 8.31 670 0 0.0
07/08/2019
8.47
 27,070 8.51 8.54 8.41 10 0 0.0
06/08/2019
8.51
 22,850 8.54 8.54 8.38 0 1,300 -0.0
05/08/2019
8.54
 6,350 8.54 8.54 8.51 0 0 0
02/08/2019
8.54
 90,280 8.54 8.61 8.41 77,090 200 1.0
01/08/2019
8.54
 23,960 8.47 8.54 8.34 0 0 0
31/07/2019
8.47
 33,370 8.61 8.61 8.24 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |