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)
29/01/2018
4.90
 6,330 4.77 5.07 4.77 30 2,900 0.0
26/01/2018
4.77
 12,850 4.81 4.86 4.77 20 10,290 -0.1
25/01/2018
4.81
 4,430 4.77 4.86 4.77 100 0 0.0
22/01/2018
4.77
 4,860 4.83 4.83 4.64 20 0 0.0
19/01/2018
4.83
 4,840 4.77 4.90 4.64 3,810 0 0.0
18/01/2018
4.77
 9,890 4.77 4.77 4.62 5,240 0 0.1
17/01/2018
4.77
 3,910 4.77 4.81 4.64 30 0 0.0
16/01/2018
4.77
 1,510 4.81 4.81 4.66 20 0 0.0
15/01/2018
4.81
 30 4.81 4.90 4.77 20 0 0.0
12/01/2018
4.81
 6,230 4.73 4.88 4.77 100 0 0.0
11/01/2018
4.73
 64,100 4.73 4.88 4.73 30 15,770 -0.2
10/01/2018
4.73
 8,920 4.73 4.88 4.73 30 2,600 0.0
09/01/2018
4.73
 8,540 4.86 4.88 4.64 70 2,500 0.0
08/01/2018
4.86
 2,120 4.81 4.90 4.73 110 0 0.0
05/01/2018
4.81
 9,310 4.90 4.99 4.68 600 2,700 0.0
04/01/2018
4.90
 8,400 4.73 4.90 4.68 680 0 0.0
03/01/2018
4.73
 19,640 4.73 4.77 4.68 10 230 0.0
02/01/2018
4.73
 180 4.77 4.81 4.73 40 0 0.0
29/12/2017
4.77
 6,640 4.73 4.77 4.68 6,040 0 0.1
28/12/2017
4.73
 6,930 4.77 4.77 4.62 570 0 0.0
27/12/2017
4.77
 2,130 4.77 4.77 4.64 20 0 0.0
26/12/2017
4.77
 40 4.77 4.77 4.64 0 0 0
25/12/2017
4.77
 0 4.77 4.77 4.77 0 0 0
22/12/2017
4.77
 7,070 4.77 4.77 4.64 970 0 0.0
21/12/2017
4.77
 50 4.73 4.77 4.77 10 0 0.0
20/12/2017
4.73
 7,450 4.77 4.77 4.68 0 0 0
19/12/2017
4.77
 7,240 4.68 4.77 4.60 20 0 0.0
18/12/2017
4.68
 11,550 4.68 4.68 4.55 20 9,980 -0.1
15/12/2017
4.68
 14,660 4.73 4.81 4.68 0 0 0
14/12/2017
4.73
 9,360 4.68 4.77 4.36 70 0 0.0
13/12/2017
4.68
 18,770 4.73 4.75 4.40 660 15,900 -0.2
12/12/2017
4.73
 3,360 4.73 4.73 4.64 0 0 0
11/12/2017
4.73
 4,190 4.77 4.77 4.60 20 0 0.0
08/12/2017
4.77
 1,050 4.77 4.77 4.68 610 0 0.0
07/12/2017
4.77
 20 4.79 4.79 4.77 0 20 0.0
06/12/2017
4.79
 7,760 4.81 4.81 4.77 0 0 0
05/12/2017
4.81
 8,300 4.77 4.88 4.68 600 0 0.0
04/12/2017
4.77
 16,900 4.92 4.92 4.77 0 0 0
01/12/2017
4.92
 2,820 4.92 4.92 4.77 10 0 0.0
30/11/2017
4.92
 28,450 4.77 5.05 4.64 10,430 0 0.1
29/11/2017
4.77
 35,470 4.77 4.77 4.64 1,150 0 0.0
28/11/2017
4.77
 300 4.77 4.77 4.77 100 200 0.0
27/11/2017
4.77
 16,270 4.75 4.77 4.64 1,320 2,000 0.0
24/11/2017
4.75
 13,910 4.77 4.77 4.64 0 6,510 -0.1
23/11/2017
4.77
 7,870 4.77 4.77 4.66 110 0 0.0
22/11/2017
4.77
 15,540 4.81 4.81 4.60 20 0 0.0
21/11/2017
4.81
 13,660 4.66 4.81 4.60 40 0 0.0
20/11/2017
4.66
 10,070 4.86 4.92 4.66 20 1,780 0.0
17/11/2017
4.86
 150 4.77 4.88 4.68 30 0 0.0
16/11/2017
4.77
 22,080 4.86 4.90 4.73 20 20,570 -0.2
15/11/2017
4.86
 10,770 4.77 4.86 4.77 520 0 0.0
14/11/2017
4.77
 23,220 4.81 4.90 4.64 490 6,920 -0.1
13/11/2017
4.81
 12,900 4.77 4.90 4.73 530 2,470 0.0
10/11/2017
4.77
 49,360 4.77 4.90 4.64 6,620 14,040 -0.1
09/11/2017
4.77
 15,600 4.90 4.90 4.77 2,010 3,580 0.0
08/11/2017
4.90
 8,890 4.79 4.90 4.77 7,390 2,660 0.1
07/11/2017
4.79
 7,060 4.94 4.94 4.77 1,710 2,090 0.0
06/11/2017
4.94
 15,070 4.90 4.99 4.77 1,450 5,640 0.0
03/11/2017
4.90
 8,590 4.94 4.99 4.77 60 0 0.0
02/11/2017
4.94
 740 4.94 5.07 4.90 30 280 0.0
01/11/2017
4.94
 18,330 5.12 5.12 4.94 10 0 0.0
31/10/2017
5.12
 14,470 4.90 5.12 4.77 5,950 0 0.1
30/10/2017
4.90
 18,580 4.90 4.94 4.77 40 0 0.0
27/10/2017
4.90
 9,740 4.94 4.94 4.81 3,020 4,210 0.0
26/10/2017
4.94
 46,660 4.99 5.14 4.86 16,150 16,560 0.0
25/10/2017
4.99
 22,240 4.99 5.07 4.94 10,060 0 0.1
24/10/2017
4.99
 38,610 4.99 5.03 4.86 10,610 29,190 -0.2
23/10/2017
4.99
 22,600 5.05 5.16 4.73 6,520 9,710 0.0
20/10/2017
5.05
 4,370 5.07 5.07 4.86 110 0 0.0
19/10/2017
5.07
 15,890 5.12 5.18 4.90 140 2,000 0.0
18/10/2017
5.12
 51,170 4.86 5.14 4.90 50 12,240 -0.1
17/10/2017
4.86
 38,650 4.81 4.90 4.68 90 11,100 -0.1
16/10/2017
4.81
 5,530 4.73 4.99 4.77 5,520 0 0.1
13/10/2017
4.73
 2,780 4.77 4.77 4.62 20 0 0.0
12/10/2017
4.77
 120 4.73 4.86 4.62 30 0 0.0
11/10/2017
4.73
 620 4.81 4.81 4.64 220 20 0.0
10/10/2017
4.81
 1,580 4.81 4.86 4.64 30 0 0.0
09/10/2017
4.81
 6,430 4.77 4.81 4.81 6,410 0 0.1
06/10/2017
4.77
 0 4.77 4.77 4.77 0 0 0
05/10/2017
4.77
 6,010 4.77 4.81 4.70 0 0 0
04/10/2017
4.77
 0 4.77 4.77 4.77 0 0 0
03/10/2017
4.77
 5,530 4.81 4.81 4.55 510 0 0.0
02/10/2017
4.81
 370 4.83 4.86 4.60 70 0 0.0
29/09/2017
4.83
 9,880 4.77 4.83 4.62 9,090 0 0.1
28/09/2017
4.77
 350 4.62 4.81 4.60 30 0 0.0
27/09/2017
4.62
 19,820 4.86 4.86 4.62 60 17,000 -0.2
26/09/2017
4.86
 590 4.90 4.90 4.77 240 10 0.0
25/09/2017
4.90
 5,750 4.86 5.16 4.68 2,990 0 0.0
22/09/2017
4.86
 5,620 4.77 5.07 4.64 4,720 0 0.1
21/09/2017
4.77
 8,470 4.77 4.77 4.64 7,630 8,430 0.0
20/09/2017
4.77
 4,570 4.77 4.77 4.64 120 4,440 0.0
19/09/2017
4.77
 5,810 4.77 4.86 4.62 4,920 0 0.1
18/09/2017
4.77
 1,990 4.64 4.86 4.68 1,340 0 0.0
15/09/2017
4.64
 10,530 4.77 4.77 4.62 4,420 4,750 0.0
14/09/2017
4.77
 5,000 4.73 4.77 4.64 600 0 0.0
13/09/2017
4.73
 7,100 4.73 4.73 4.73 5,000 0 0.1
12/09/2017
4.73
 70 4.77 4.77 4.64 20 0 0.0
11/09/2017
4.77
 1,020 4.77 4.77 4.66 10 0 0.0
08/09/2017
4.77
 13,930 4.77 4.77 4.60 11,620 0 0.1
07/09/2017
4.77
 4,630 4.81 4.81 4.68 100 0 0.0

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