CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.85
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
(2026-08-19) 		0.05 0.30% 136,500 -2,200 0
16.75
18.50
16.85
2 tháng
(2026-07-20) 		0 0% 231,200 -2,200 0
16.40
18.50
16.85
3 tháng
(2026-06-22) 		0.20 1.20% 277,800 -2,200 0
16.40
18.50
16.85
6 tháng
(2026-03-23) 		1.32 8.53% 1,138,000 -2,200 0
15.34
18.50
16.85
12 tháng
(2025-09-23) 		-0.32 -1.86% 3,677,500 -2,200 0
15.34
18.50
16.85
24 tháng
(2024-09-30) 		6 55.52% 8,104,100 -2,200 0
10.46
18.50
16.85
36 tháng
(2023-10-04) 		8.06 92.20% 9,584,100 -2,200 0
7.86
18.50
16.85
60 tháng
(2021-10-14) 		1.21 7.77% 19,798,400 -416,771 -5.4
7.86
18.50
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
8.76
 33,110 8.73 8.79 8.67 10 10,000 -0.1
26/06/2020
8.73
 40,780 8.76 8.82 8.73 10 10,000 -0.1
25/06/2020
8.76
 44,030 8.76 8.76 8.55 0 3,860 -0.1
24/06/2020
8.76
 44,380 8.79 8.82 8.76 1,000 4,000 0.0
23/06/2020
8.79
 53,050 8.79 8.79 8.70 0 0 0
22/06/2020
8.79
 100,690 8.70 8.79 8.61 0 0 0
19/06/2020
8.70
 46,970 8.58 8.70 8.55 50 5,400 -0.1
18/06/2020
8.58
 110,360 8.31 8.79 8.49 0 1,100 0.0
17/06/2020
8.31
 155,560 8.34 8.40 8.31 0 70,000 -1.0
16/06/2020
8.34
 40,070 8.31 8.61 8.19 0 0 0
15/06/2020
8.31
 219,730 7.78 8.31 8.28 0 101,360 -1.4
12/06/2020
7.78
 79,700 7.84 7.84 7.66 0 36,400 -0.5
11/06/2020
7.84
 67,350 7.99 7.99 7.84 0 36,170 -0.5
10/06/2020
7.99
 29,960 7.96 8.02 7.84 0 5,000 -0.1
09/06/2020
7.96
 86,500 7.93 8.02 7.90 0 0 0
08/06/2020
7.93
 57,070 7.90 8.13 7.90 0 0 0
05/06/2020
7.90
 19,330 7.87 7.90 7.78 500 5,430 -0.1
04/06/2020
7.87
 73,980 7.66 7.87 7.66 2,500 5,000 0.0
03/06/2020
7.66
 40,690 7.66 7.75 7.63 5,000 5,320 0.0
02/06/2020
7.66
 28,570 7.66 7.75 7.66 0 4,870 -0.1
01/06/2020
7.66
 10,540 7.66 7.72 7.60 0 0 0
29/05/2020
7.66
 24,230 7.66 7.66 7.60 3,000 20 0.0
28/05/2020
7.66
 14,140 7.66 7.72 7.51 2,000 200 0.0
27/05/2020
7.66
 50,400 7.63 7.72 7.60 0 10,600 -0.1
26/05/2020
7.63
 148,270 7.48 7.72 7.48 0 113,830 -1.4
25/05/2020
7.48
 19,550 7.45 7.48 7.42 0 0 0
22/05/2020
7.45
 32,440 7.45 7.48 7.39 0 430 0.0
21/05/2020
7.45
 24,480 7.45 7.51 7.42 0 5,000 -0.1
20/05/2020
7.45
 26,190 7.42 7.51 7.36 1,360 2,170 0.0
19/05/2020
7.42
 98,910 7.39 7.45 7.39 0 35,000 -0.4
18/05/2020
7.39
 26,260 7.39 7.42 7.36 0 4,000 0.0
15/05/2020
7.39
 60,950 7.39 7.45 7.30 0 32,770 -0.4
14/05/2020
7.39
 94,870 7.48 7.48 7.30 20 61,000 -0.7
13/05/2020
7.48
 47,730 7.42 7.48 7.36 0 17,940 -0.2
12/05/2020
7.42
 21,850 7.48 7.48 7.36 0 7,130 -0.1
11/05/2020
7.48
 49,390 7.39 7.54 7.24 0 11,000 -0.1
08/05/2020
7.39
 48,160 7.39 7.42 7.24 1,010 19,600 -0.2
07/05/2020
7.39
 108,730 7.42 7.45 7.21 0 72,400 -0.9
06/05/2020
7.42
 29,810 7.33 7.42 7.24 0 100 0.0
05/05/2020
7.33
 29,460 7.39 7.48 7.33 0 14,010 -0.2
04/05/2020
7.39
 32,040 7.48 7.54 7.36 0 20,000 -0.2
29/04/2020
7.48
 44,270 7.45 7.48 7.24 0 5,420 -0.1
28/04/2020
7.45
 35,150 7.45 7.48 7.21 10 20,500 -0.3
27/04/2020
7.45
 46,060 7.60 7.60 7.24 260 20,050 -0.2
24/04/2020
7.60
 70,180 7.18 7.60 7.12 0 8,000 -0.1
23/04/2020
7.18
 53,070 7.18 7.54 7.18 180 26,730 -0.3
22/04/2020
7.18
 26,310 7.18 7.48 7.09 20 0 0.0
21/04/2020
7.18
 10,450 7.21 7.45 7.12 10 0 0.0
20/04/2020
7.21
 31,530 7.60 7.60 7.12 30 0 0.0
17/04/2020
7.60
 35,130 7.48 7.66 7.33 30 0 0.0
16/04/2020
7.48
 14,360 7.57 7.69 7.33 210 0 0.0
15/04/2020
7.57
 11,690 7.48 7.60 7.15 10 0 0.0
14/04/2020
7.48
 31,020 7.57 7.72 7.09 40 0 0.0
13/04/2020
7.57
 29,800 7.60 8.07 7.09 780 0 0.0
10/04/2020
7.60
 14,820 7.18 7.66 7.24 900 200 0.0
09/04/2020
7.18
 3,570 7.15 7.21 6.97 20 90 0.0
08/04/2020
7.15
 26,320 7.18 7.24 6.85 30 330 0.0
07/04/2020
7.18
 22,650 7.18 7.36 6.94 10 10,410 -0.1
06/04/2020
7.18
 47,000 7.03 7.42 6.82 70 10,010 -0.1
03/04/2020
7.03
 8,940 7.00 7.03 6.79 0 0 0
01/04/2020
7.00
 3,550 6.82 7.06 6.58 30 0 0.0
31/03/2020
6.82
 24,460 6.73 6.88 6.52 11,950 0 0.1
30/03/2020
6.73
 9,520 6.85 6.85 6.43 10 0 0.0
27/03/2020
6.85
 1,500 6.76 6.85 6.85 0 0 0
26/03/2020
6.76
 22,510 7.03 7.03 6.55 3,020 0 0.0
25/03/2020
7.03
 2,210 6.76 7.06 7.00 10 0 0.0
24/03/2020
6.76
 4,030 6.40 6.82 6.76 510 0 0.0
23/03/2020
6.40
 96,790 6.88 7.09 6.40 10 53,570 -0.6
20/03/2020
6.88
 41,490 7.36 7.39 6.85 10 0 0.0
19/03/2020
7.36
 7,030 7.36 7.39 6.88 20 0 0.0
18/03/2020
7.36
 4,850 7.33 7.39 7.21 0 0 0
17/03/2020
7.33
 16,810 7.33 7.33 6.82 10 210 0.0
16/03/2020
7.33
 25,040 7.60 7.60 7.18 30 0 0.0
13/03/2020
7.60
 33,420 7.66 7.66 7.18 0 0 0
12/03/2020
7.66
 40,140 8.22 8.22 7.66 20 0 0.0
11/03/2020
8.22
 5,000 8.25 8.25 8.07 0 570 0.0
10/03/2020
8.25
 1,140 8.19 8.25 8.19 0 0 0
09/03/2020
8.19
 1,910 8.19 8.19 7.78 300 210 0.0
06/03/2020
8.19
 15,910 8.31 8.31 8.02 0 6,300 -0.1
05/03/2020
8.31
 13,710 8.31 8.31 8.10 0 4,680 -0.1
04/03/2020
8.31
 44,400 8.40 8.40 8.13 3,010 35,000 -0.4
03/03/2020
8.40
 7,940 8.31 8.49 8.10 210 4,700 -0.1
02/03/2020
8.31
 2,180 8.31 8.31 8.22 0 0 0
28/02/2020
8.31
 3,200 8.31 8.31 8.28 0 0 0
27/02/2020
8.31
 5,050 8.13 8.31 8.13 0 0 0
26/02/2020
8.25
 1,320 8.25 8.25 8.25 0 0 0
25/02/2020
8.25
 1,040 8.28 8.28 8.25 0 0 0
24/02/2020
8.19
 66,010 8.19 8.31 8.19 0 0 0
21/02/2020
8.31
 42,470 8.31 8.37 8.25 0 0 0
20/02/2020
8.31
 29,340 8.22 8.31 8.19 0 0 0
19/02/2020
8.25
 12,420 8.13 8.25 8.13 0 0 0
18/02/2020
8.31
 68,950 8.31 8.37 8.07 0 0 0
17/02/2020
8.37
 5,620 8.37 8.37 8.31 0 0 0
14/02/2020
8.49
 11,500 8.37 8.52 8.31 0 0 0
13/02/2020
8.49
 9,390 8.49 8.49 8.25 0 0 0
12/02/2020
8.49
 17,100 8.43 8.49 8.31 0 0 0
11/02/2020
8.46
 4,680 8.31 8.49 8.19 0 0 0
10/02/2020
8.43
 20 8.43 8.43 8.43 0 0 0
07/02/2020
8.49
 16,850 8.25 8.49 8.25 0 0 0
06/02/2020
8.43
 2,900 8.43 8.43 8.37 0 0 0

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