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)
14/04/2017
4.28
 73,570 4.24 4.47 4.18 30 0 0.0
13/04/2017
4.24
 40,550 4.47 4.47 4.24 3,860 280 0.0
12/04/2017
4.47
 56,040 4.39 4.59 4.28 60 8,090 -0.1
11/04/2017
4.39
 46,260 4.35 4.39 4.28 0 20,000 -0.2
10/04/2017
4.35
 44,050 4.28 4.43 4.14 20 20,000 -0.2
07/04/2017
4.28
 16,350 4.29 4.29 4.18 3,520 170 0.0
05/04/2017
4.29
 39,780 4.24 4.43 4.18 1,600 3,250 0.0
04/04/2017
4.24
 73,240 4.45 4.45 4.24 30 2,500 0.0
03/04/2017
4.45
 25,940 4.37 4.49 4.28 40 0 0.0
31/03/2017
4.37
 36,770 4.63 4.63 4.35 390 0 0.0
30/03/2017
4.63
 118,630 4.63 4.94 4.63 0 10,000 -0.1
29/03/2017
4.63
 140,420 4.33 4.63 4.49 0 21,500 -0.3
28/03/2017
4.33
 99,340 4.06 4.33 4.06 10 10,190 -0.1
27/03/2017
4.06
 64,760 4.06 4.14 4.06 10 12,600 -0.1
24/03/2017
4.06
 14,310 4.04 4.08 3.98 1,170 0 0.0
23/03/2017
4.04
 8,380 4.04 4.08 3.94 2,040 0 0.0
22/03/2017
4.04
 9,510 4.00 4.20 3.96 2,230 0 0.0
21/03/2017
4.00
 6,970 4.04 4.04 3.96 20 20 0
20/03/2017
4.04
 6,120 4.06 4.06 3.96 910 0 0.0
17/03/2017
4.06
 40,830 4.06 4.06 3.92 24,170 0 0.2
16/03/2017
4.06
 7,740 4.08 4.08 3.96 110 0 0.0
15/03/2017
4.08
 5,440 4.00 4.10 3.96 30 5,380 -0.1
14/03/2017
4.00
 2,970 4.04 4.04 3.90 10 0 0.0
13/03/2017
4.04
 25,830 3.94 4.12 3.92 11,820 0 0.1
10/03/2017
3.94
 34,740 4.08 4.08 3.94 10,000 0 0.1
09/03/2017
4.08
 3,080 4.10 4.12 3.98 0 0 0
08/03/2017
4.10
 9,810 4.10 4.12 3.96 9,580 0 0.1
07/03/2017
4.10
 1,100 4.02 4.10 4.10 940 0 0.0
06/03/2017
4.02
 7,480 3.92 4.12 3.80 1,520 0 0.0
03/03/2017
3.92
 14,230 4.12 4.12 3.92 6,130 0 0.1
02/03/2017
4.12
 6,180 4.12 4.12 3.98 4,440 0 0.0
01/03/2017
4.12
 31,770 4.08 4.14 4.04 19,990 1,000 0.2
28/02/2017
4.08
 18,400 4.12 4.16 4.08 15,200 1,000 0.2
27/02/2017
4.12
 7,740 3.98 4.12 3.94 7,630 1,000 0.1
24/02/2017
3.98
 28,870 4.04 4.16 3.98 5,730 0 0.1
23/02/2017
4.04
 34,330 4.06 4.12 4.00 16,210 1,000 0.2
22/02/2017
4.06
 43,030 4.04 4.08 4.04 23,530 1,000 0.2
21/02/2017
4.04
 41,300 4.12 4.20 4.00 14,410 10,000 0.0
20/02/2017
4.12
 79,230 3.88 4.14 3.84 26,070 23,300 0.0
17/02/2017
3.88
 116,940 4.04 4.04 3.84 10,000 45,270 -0.4
16/02/2017
4.04
 26,830 4.12 4.12 4.04 1,000 0 0.0
15/02/2017
4.12
 16,640 4.18 4.18 4.08 0 10 0.0
14/02/2017
4.18
 29,590 4.20 4.28 4.08 30 0 0.0
13/02/2017
4.20
 2,380 4.16 4.28 4.04 20 0 0.0
10/02/2017
4.16
 60,720 4.16 4.28 4.06 10 0 0.0
09/02/2017
4.16
 8,320 4.26 4.26 4.16 5,500 0 0.1
08/02/2017
4.26
 7,010 4.26 4.26 4.12 10 0 0.0
07/02/2017
4.26
 25,590 4.12 4.35 4.12 5,790 0 0.1
06/02/2017
4.12
 20,050 4.24 4.24 4.08 90 3,000 0.0
03/02/2017
4.24
 68,120 4.16 4.24 4.08 6,320 29,000 -0.2
02/02/2017
4.16
 18,780 4.28 4.39 4.16 1,710 2,000 0.0
25/01/2017
4.28
 67,810 4.06 4.28 3.96 30 0 0.0
24/01/2017
4.06
 40,560 4.00 4.18 3.96 10,640 0 0.1
23/01/2017
4.00
 56,340 4.08 4.08 3.85 30,000 10 0.3
20/01/2017
4.08
 17,830 4.14 4.20 3.88 2,010 0 0.0
19/01/2017
4.14
 340,780 4.28 4.28 3.98 15,010 0 0.2
18/01/2017
4.28
 43,980 4.57 4.59 4.28 270 0 0.0
17/01/2017
4.57
 53,560 4.61 4.63 4.51 8,220 0 0.1
16/01/2017
4.61
 15,990 4.79 4.79 4.55 20 0 0.0
13/01/2017
4.79
 70,850 4.79 4.94 4.63 11,830 0 0.1
12/01/2017
4.79
 211,140 4.53 4.84 4.59 2,000 0 0.0
11/01/2017
4.53
 84,650 4.24 4.53 4.24 2,020 0 0.0
10/01/2017
4.24
 94,930 4.16 4.26 4.08 10,170 0 0.1
09/01/2017
4.16
 24,530 4.12 4.29 4.12 8,880 0 0.1
06/01/2017
4.12
 35,840 4.08 4.16 4.08 700 0 0.0
05/01/2017
4.08
 31,300 4.08 4.12 4.02 30 2,500 0.0
04/01/2017
4.08
 20,810 4.10 4.16 4.04 0 0 0
03/01/2017
4.10
 27,610 4.16 4.28 4.08 790 0 0.0
30/12/2016
4.16
 18,370 4.14 4.24 4.14 9,190 0 0.1
29/12/2016
4.14
 25,930 4.24 4.28 4.14 10,100 0 0.1
28/12/2016
4.24
 2,400 4.24 4.24 4.12 10 0 0.0
27/12/2016
4.24
 14,660 4.08 4.24 4.08 50 0 0.0
26/12/2016
4.08
 29,190 4.24 4.31 4.08 9,130 1,800 0.1
23/12/2016
4.24
 57,500 4.31 4.39 4.16 33,010 0 0.4
22/12/2016
4.31
 57,940 4.31 4.51 4.28 13,640 0 0.2
21/12/2016
4.31
 31,010 4.24 4.51 4.12 8,340 20 0.1
20/12/2016
4.24
 84,830 4.55 4.55 4.24 1,050 0 0.0
19/12/2016
4.55
 48,940 4.55 4.67 4.43 1,810 0 0.0
16/12/2016
4.55
 35,990 4.69 4.90 4.55 420 0 0.0
15/12/2016
4.69
 100,970 4.39 4.69 4.47 10 0 0.0
14/12/2016
4.39
 250,970 4.12 4.39 3.88 29,490 0 0.3
13/12/2016
4.12
 177,620 4.41 4.59 4.12 34,650 0 0.4
12/12/2016
4.41
 131,090 4.73 4.73 4.41 20 0 0.0
09/12/2016
4.73
 26,290 5.02 5.10 4.73 5,010 0 0.1
08/12/2016
5.02
 10,430 5.22 5.26 5.02 0 0 0
07/12/2016
5.22
 3,580 5.10 5.30 5.02 810 0 0.0
06/12/2016
5.10
 17,350 5.26 5.39 5.02 50 0 0.0
05/12/2016
5.26
 8,810 5.22 5.41 5.06 1,560 0 0.0
02/12/2016
5.22
 3,470 5.22 5.30 4.94 1,330 0 0.0
01/12/2016
5.22
 46,240 5.45 5.45 5.08 6,740 0 0.1
30/11/2016
5.45
 31,650 5.14 5.45 5.06 20,980 780 0.3
29/11/2016
5.14
 72,960 5.16 5.45 5.10 37,960 20 0.5
28/11/2016
5.16
 50,160 5.53 5.84 5.16 120 0 0.0
25/11/2016
5.53
 14,100 5.86 5.86 5.53 10 0 0.0
24/11/2016
5.86
 2,170 5.80 5.96 5.73 100 0 0.0
23/11/2016
5.80
 7,400 5.96 5.96 5.80 980 0 0.0
22/11/2016
5.96
 27,850 5.80 5.96 5.67 3,850 0 0.1
21/11/2016
5.80
 11,290 5.73 6.12 5.61 40 0 0.0
18/11/2016
5.73
 20,710 5.80 5.80 5.65 10 0 0.0
17/11/2016
5.80
 7,340 5.82 5.86 5.63 2,380 0 0.0

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