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)
04/06/2020
7.87
 73,980 7.66 7.87 7.66 0 0 0
03/06/2020
7.66
 40,690 7.66 7.75 7.63 0 0 0
02/06/2020
7.66
 28,570 7.66 7.75 7.66 0 0 0
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 0 0 0
28/05/2020
7.66
 14,140 7.51 7.72 7.51 0 0 0
27/05/2020
7.66
 50,400 7.69 7.72 7.60 0 0 0
26/05/2020
7.63
 148,270 7.48 7.72 7.48 0 0 0
25/05/2020
7.48
 19,550 7.45 7.48 7.42 0 0 0
22/05/2020
7.45
 32,440 7.42 7.48 7.39 0 0 0
21/05/2020
7.45
 24,480 7.45 7.51 7.42 0 0 0
20/05/2020
7.45
 26,190 7.48 7.51 7.36 0 0 0
19/05/2020
7.42
 98,910 7.42 7.45 7.39 0 0 0
18/05/2020
7.39
 26,260 7.42 7.42 7.36 0 0 0
15/05/2020
7.39
 60,950 7.42 7.45 7.30 0 0 0
14/05/2020
7.39
 94,870 7.42 7.48 7.30 0 0 0
13/05/2020
7.48
 47,730 7.42 7.48 7.36 0 0 0
12/05/2020
7.42
 21,850 7.48 7.48 7.36 0 0 0
11/05/2020
7.48
 49,390 7.48 7.54 7.24 0 0 0
08/05/2020
7.39
 48,160 7.39 7.42 7.24 0 0 0
07/05/2020
7.39
 108,730 7.30 7.45 7.21 0 0 0
06/05/2020
7.42
 29,810 7.42 7.42 7.24 0 0 0
05/05/2020
7.33
 29,460 7.39 7.48 7.33 0 0 0
04/05/2020
7.39
 32,040 7.51 7.54 7.36 0 0 0
29/04/2020
7.48
 44,270 7.48 7.48 7.24 0 0 0
28/04/2020
7.45
 35,150 7.21 7.48 7.21 0 0 0
27/04/2020
7.45
 46,060 7.45 7.48 7.24 0 0 0
24/04/2020
7.60
 70,180 7.36 7.60 7.12 0 0 0
23/04/2020
7.18
 53,070 7.54 7.54 7.18 0 0 0
22/04/2020
7.18
 26,310 7.12 7.48 7.09 0 0 0
21/04/2020
7.18
 10,450 7.21 7.45 7.12 0 0 0
20/04/2020
7.21
 31,530 7.24 7.60 7.12 0 0 0
17/04/2020
7.60
 35,130 7.48 7.66 7.33 0 0 0
16/04/2020
7.48
 14,360 7.45 7.69 7.33 0 0 0
15/04/2020
7.57
 11,690 7.48 7.60 7.15 0 0 0
14/04/2020
7.48
 31,020 7.54 7.72 7.09 0 0 0
13/04/2020
7.57
 29,800 7.60 8.07 7.09 0 0 0
10/04/2020
7.60
 14,820 7.24 7.66 7.24 0 0 0
09/04/2020
7.18
 3,570 7.18 7.21 6.97 0 0 0
08/04/2020
7.15
 26,320 7.18 7.24 6.85 0 0 0
07/04/2020
7.18
 22,650 7.00 7.36 6.94 0 0 0
06/04/2020
7.18
 47,000 7.09 7.42 6.82 0 0 0
03/04/2020
7.03
 8,940 7.00 7.03 6.79 0 0 0
01/04/2020
7.00
 3,550 6.88 7.06 6.58 0 0 0
31/03/2020
6.82
 24,460 6.88 6.88 6.52 0 0 0
30/03/2020
6.73
 9,520 6.58 6.73 6.43 0 0 0
27/03/2020
6.85
 1,500 6.85 6.85 6.85 0 0 0
26/03/2020
6.76
 22,510 6.70 6.94 6.55 0 0 0
25/03/2020
7.03
 2,210 7.06 7.06 7.00 0 0 0
24/03/2020
6.76
 4,030 6.82 6.82 6.76 0 0 0
23/03/2020
6.40
 96,790 6.88 7.09 6.40 0 0 0
20/03/2020
6.88
 41,490 7.30 7.39 6.85 0 0 0
19/03/2020
7.36
 7,030 7.27 7.39 6.88 0 0 0
18/03/2020
7.36
 4,850 7.30 7.39 7.21 0 0 0
17/03/2020
7.33
 16,810 7.33 7.33 6.82 0 0 0
16/03/2020
7.33
 25,040 7.48 7.57 7.18 0 0 0
13/03/2020
7.60
 33,420 7.42 7.66 7.18 0 0 0
12/03/2020
7.66
 40,140 7.90 8.22 7.66 0 0 0
11/03/2020
8.22
 5,000 8.10 8.25 8.07 0 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 8.13 8.19 7.78 0 0 0
06/03/2020
8.19
 15,910 8.19 8.19 8.02 0 0 0
05/03/2020
8.31
 13,710 8.31 8.31 8.10 0 0 0
04/03/2020
8.31
 44,400 8.16 8.37 8.13 0 0 0
03/03/2020
8.40
 7,940 8.49 8.49 8.10 0 0 0
02/03/2020
8.31
 2,180 8.28 8.31 8.22 0 0 0
28/02/2020
8.31
 3,200 8.28 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
05/02/2020
8.34
 8,950 8.43 8.43 8.31 0 0 0
04/02/2020
8.34
 11,180 8.37 8.37 8.25 0 0 0
03/02/2020
8.28
 1,100 8.28 8.37 7.90 0 0 0
31/01/2020
8.43
 17,320 8.37 8.49 8.07 0 0 0
30/01/2020
8.49
 12,900 8.37 8.55 8.25 0 0 0
22/01/2020
8.37
 8,750 8.22 8.37 8.19 0 0 0
21/01/2020
8.22
 1,640 8.16 8.22 8.16 0 0 0
20/01/2020
8.22
 34,900 8.13 8.34 8.13 0 0 0
17/01/2020
8.16
 25,940 8.34 8.34 8.07 0 0 0
16/01/2020
8.31
 8,230 8.34 8.34 8.19 0 0 0
15/01/2020
8.34
 22,480 8.49 8.49 8.19 0 0 0
14/01/2020
8.46
 3,900 8.40 8.46 8.31 0 0 0
13/01/2020
8.49
 2,610 8.37 8.49 8.19 0 0 0
10/01/2020
8.49
 3,030 8.43 8.49 8.43 0 0 0
09/01/2020
8.49
 9,220 8.10 8.49 8.10 0 0 0
08/01/2020
8.46
 1,250 8.13 8.46 8.13 0 0 0
07/01/2020
8.55
 11,130 8.49 8.64 8.16 0 0 0

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