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)
16/11/2016
5.82
 28,150 5.88 5.88 5.57 0 0 0
15/11/2016
5.88
 6,270 5.92 6.00 5.77 1,200 0 0.0
14/11/2016
5.92
 3,610 6.00 6.00 5.84 610 0 0.0
11/11/2016
6.00
 8,120 6.08 6.08 5.80 850 2,000 0.0
10/11/2016
6.08
 13,680 5.77 6.08 5.77 10 0 0.0
09/11/2016
5.77
 40,320 5.92 6.06 5.51 50 0 0.0
08/11/2016
5.92
 14,460 5.98 6.00 5.92 0 110 0.0
07/11/2016
5.98
 4,760 6.08 6.20 5.92 20 0 0.0
04/11/2016
6.08
 8,300 5.94 6.08 5.92 5,580 0 0.1
03/11/2016
5.94
 54,040 5.92 6.08 5.88 45,140 500 0.7
02/11/2016
5.92
 34,440 6.16 6.20 5.92 10 0 0.0
01/11/2016
6.16
 30,850 6.31 6.31 6.12 380 9,500 -0.1
31/10/2016
6.31
 5,800 6.35 6.51 6.16 10 0 0.0
28/10/2016
6.35
 11,100 6.28 6.45 6.16 5,070 0 0.1
27/10/2016
6.28
 37,670 6.39 6.55 6.16 40 0 0.0
26/10/2016
6.39
 14,680 6.43 6.47 6.28 6,800 1,150 0.1
25/10/2016
6.43
 26,630 6.26 6.43 6.20 510 0 0.0
24/10/2016
6.26
 73,660 6.47 6.47 6.26 0 0 0
21/10/2016
6.47
 55,890 6.75 6.75 6.47 30 0 0.0
20/10/2016
6.75
 13,820 6.79 7.02 6.69 3,020 0 0.1
19/10/2016
6.79
 91,240 6.79 6.90 6.63 0 0 0
18/10/2016
6.79
 132,440 6.90 6.90 6.59 20 0 0.0
17/10/2016
6.90
 45,690 6.98 7.22 6.81 40 0 0.0
14/10/2016
6.98
 23,920 6.94 7.06 6.90 10 0 0.0
13/10/2016
6.94
 34,470 7.06 7.10 6.86 60 0 0.0
12/10/2016
7.06
 73,340 7.41 7.41 6.98 4,170 0 0.1
11/10/2016
7.41
 44,340 7.45 7.45 6.94 140 0 0.0
10/10/2016
7.45
 31,900 7.57 7.77 7.26 10 0 0.0
07/10/2016
7.57
 114,560 7.26 7.65 7.26 0 0 0
06/10/2016
7.26
 34,430 7.32 7.37 7.20 20 0 0.0
05/10/2016
7.32
 46,410 7.37 7.45 7.32 0 0 0
04/10/2016
7.37
 100,780 7.37 7.61 7.30 0 0 0
03/10/2016
7.37
 123,870 7.26 7.45 7.26 1,000 10 0.0
30/09/2016
7.26
 130,690 6.94 7.37 6.90 0 0 0
29/09/2016
6.94
 10,700 6.94 7.02 6.86 0 0 0
28/09/2016
6.94
 31,180 6.86 6.98 6.67 230 0 0.0
27/09/2016
6.86
 16,040 6.86 6.96 6.79 350 0 0.0
26/09/2016
6.86
 25,450 7.02 7.10 6.79 30 0 0.0
23/09/2016
7.02
 17,090 6.98 7.18 7.02 20 0 0.0
22/09/2016
6.98
 54,950 6.71 7.10 6.75 570 0 0.0
21/09/2016
6.71
 37,430 6.75 6.82 6.67 20 0 0.0
20/09/2016
6.75
 11,400 6.75 6.79 6.75 0 0 0
19/09/2016
6.75
 25,180 6.67 7.02 6.59 90 0 0.0
16/09/2016
6.67
 15,880 6.67 6.75 6.47 2,950 0 0.1
15/09/2016
6.67
 18,290 6.71 6.82 6.63 12,120 0 0.2
14/09/2016
6.71
 67,980 6.67 6.79 6.51 10,020 0 0.2
13/09/2016
6.67
 44,920 6.79 6.79 6.63 18,850 0 0.3
12/09/2016
6.79
 23,050 6.82 6.98 6.67 9,840 0 0.2
09/09/2016
6.82
 21,870 6.94 7.06 6.82 3,680 0 0.1
08/09/2016
6.94
 34,300 6.90 6.94 6.75 3,620 0 0.1
07/09/2016
6.90
 13,060 6.90 6.90 6.75 3,620 0 0.1
06/09/2016
6.90
 33,440 6.86 6.94 6.75 7,210 530 0.1
05/09/2016
6.86
 37,160 6.86 6.98 6.67 30 0 0.0
01/09/2016
6.86
 38,530 6.75 6.94 6.71 6,200 0 0.1
31/08/2016
6.75
 27,870 6.67 6.82 6.63 3,690 0 0.1
30/08/2016
6.67
 37,980 6.63 6.90 6.63 3,630 0 0.1
29/08/2016
6.63
 66,580 6.86 6.86 6.63 3,600 0 0.1
26/08/2016
6.86
 23,040 6.98 6.98 6.82 6,600 0 0.1
25/08/2016
6.98
 50,720 6.98 6.98 6.86 3,600 0 0.1
24/08/2016
6.98
 27,900 6.98 7.02 6.86 3,610 400 0.1
23/08/2016
6.98
 78,360 7.06 7.18 6.90 7,210 0 0.1
22/08/2016
7.06
 43,980 7.33 7.33 7.06 60 0 0.0
19/08/2016
7.33
 63,460 7.18 7.41 7.14 21,780 0 0.4
18/08/2016
7.18
 29,720 7.37 7.37 7.18 8,600 600 0.1
17/08/2016
7.37
 157,980 6.98 7.41 6.71 21,930 0 0.4
16/08/2016
6.98
 39,520 6.90 7.02 6.90 5,130 0 0.1
15/08/2016
6.90
 20,640 6.86 6.94 6.79 3,600 0 0.1
12/08/2016
6.86
 33,200 6.94 7.06 6.67 4,260 0 0.1
11/08/2016
6.94
 26,360 6.86 6.98 6.82 3,600 0 0.1
10/08/2016
6.86
 34,780 6.82 6.90 6.71 3,610 0 0.1
09/08/2016
6.82
 46,640 6.43 6.82 6.55 0 0 0
08/08/2016
6.43
 45,200 6.16 6.55 6.16 11,550 0 0.2
05/08/2016
6.16
 52,690 6.39 6.43 6.00 7,500 0 0.1
04/08/2016
6.39
 25,040 6.59 6.67 6.39 1,600 0 0.0
03/08/2016
6.59
 55,680 6.75 6.75 6.55 3,000 0 0.1
02/08/2016
6.75
 97,070 7.14 7.14 6.71 3,040 0 0.1
01/08/2016
7.14
 8,430 7.22 7.30 7.14 3,000 0 0.1
29/07/2016
7.22
 15,940 7.14 7.22 7.06 1,250 0 0.0
28/07/2016
7.14
 104,800 7.14 7.22 7.02 1,360 0 0.0
27/07/2016
7.14
 13,530 7.10 7.22 7.06 520 0 0.0
26/07/2016
7.10
 45,440 7.22 7.26 7.10 20 0 0.0
25/07/2016
7.22
 10,460 7.22 7.33 7.10 50 0 0.0
22/07/2016
7.22
 28,860 7.33 7.37 7.06 10 0 0.0
21/07/2016
7.33
 16,750 7.49 7.61 7.26 10 0 0.0
20/07/2016
7.49
 63,850 7.14 7.61 7.02 40 1,500 0.0
19/07/2016
7.14
 56,990 6.90 7.22 6.90 30 0 0.0
18/07/2016
6.90
 41,020 7.02 7.22 6.82 50 1,000 0.0
15/07/2016
7.02
 56,960 7.30 7.30 6.98 8,400 1,000 0.1
14/07/2016
7.30
 26,510 7.30 7.41 7.10 10 0 0.0
13/07/2016
7.30
 67,290 7.33 7.61 7.06 330 6,000 -0.1
12/07/2016
7.33
 72,110 7.45 7.53 7.18 4,340 1,000 0.1
11/07/2016
7.45
 168,450 8.00 8.00 7.45 0 820 0.0
08/07/2016
8.00
 132,940 8.00 8.20 7.61 10 15,000 -0.3
07/07/2016
8.00
 82,430 8.08 8.28 8.00 400 0 0.0
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/07/2016
8.08
 81,240 7.81 8.35 7.84 0 0 0
05/07/2016
7.81
 128,460 7.38 7.88 7.49 0 9,180 -0.2
04/07/2016
7.38
 115,370 7.02 7.42 7.13 70 30,280 -0.6
01/07/2016
7.02
 91,530 6.77 7.13 6.70 0 6,500 -0.1
30/06/2016
6.77
 84,350 6.85 7.02 6.70 0 0 0
29/06/2016
6.85
 72,170 6.77 6.95 6.70 0 0 0

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