CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.70
-0.60
(-3.28%)
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
(2025-11-19) 		-0.35 -1.88% 149,500 21,800 0.4
17.50
18.85
17.70
2 tháng
(2025-10-20) 		-0.30 -1.61% 667,600 127,000 2.4
17.40
19.20
17.70
3 tháng
(2025-09-22) 		-0.40 -2.14% 971,300 116,400 2.2
17.40
19.55
17.70
6 tháng
(2025-06-23) 		3.95 27.53% 2,503,000 66,400 1.4
14.30
19.55
17.70
12 tháng
(2024-12-24) 		5.59 43.93% 4,699,100 43,091 1.0
11.49
19.55
17.70
24 tháng
(2024-01-02) 		8.61 88.82% 6,560,600 -42,514 0.1
8.63
19.55
17.70
36 tháng
(2023-01-04) 		7.34 67.02% 9,024,000 -52,439 0.4
8.63
19.55
17.70
60 tháng
(2021-01-14) 		6.40 53.84% 27,993,400 689,490 14.1
8.63
19.55
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2014
2.84
 16,990 2.77 2.84 2.77 0 0 0
03/10/2014
2.77
 12,180 2.73 2.77 2.77 0 0 0
02/10/2014
2.73
 30,810 2.77 2.80 2.73 0 0 0
01/10/2014
2.77
 2,060 2.77 2.84 2.70 0 0 0
30/09/2014
2.77
 36,910 2.77 2.77 2.63 0 0 0
29/09/2014
2.77
 8,210 2.80 2.80 2.73 0 0 0
26/09/2014
2.80
 2,240 2.77 2.84 2.70 650 0 0.0
25/09/2014
2.77
 45,070 2.73 2.77 2.70 0 0 0
24/09/2014
2.73
 19,300 2.77 2.77 2.73 1,050 0 0.0
23/09/2014
2.77
 24,720 2.77 2.77 2.70 0 0 0
22/09/2014
2.77
 8,280 2.77 2.80 2.70 0 0 0
19/09/2014
2.77
 31,320 2.73 2.77 2.73 20 0 0.0
18/09/2014
2.73
 48,350 2.80 2.84 2.70 750 0 0.0
17/09/2014
2.80
 19,490 2.84 2.91 2.80 0 6,630 -0.1
16/09/2014
2.84
 8,580 2.91 2.91 2.80 0 0 0
15/09/2014
2.91
 2,520 2.91 2.95 2.91 0 0 0
12/09/2014
2.91
 99,430 2.91 2.95 2.80 0 100 -0.0
11/09/2014
2.91
 117,540 2.80 2.91 2.77 0 0 0
10/09/2014
2.80
 17,290 2.84 2.84 2.73 110 0 0.0
09/09/2014
2.84
 23,550 2.98 2.98 2.80 0 0 0
08/09/2014
2.98
 88,120 2.91 2.98 2.88 0 0 0
05/09/2014
2.91
 238,010 2.88 2.91 2.77 0 5,170 -0.0
04/09/2014
2.88
 23,800 2.91 2.91 2.80 50 320 -0.0
03/09/2014
2.91
 35,680 2.88 2.91 2.88 0 0 0
29/08/2014
2.88
 44,750 2.80 2.95 2.80 60 0 0.0
28/08/2014
2.80
 42,070 2.84 2.84 2.73 0 5,100 -0.0
27/08/2014
2.84
 66,240 2.88 2.88 2.77 20 0 0.0
26/08/2014
2.88
 11,870 2.88 2.95 2.80 740 120 0.0
25/08/2014
2.88
 42,860 2.84 2.95 2.84 0 0 0
22/08/2014
2.84
 197,050 2.73 2.91 2.66 1,020 0 0.0
21/08/2014
2.73
 39,330 2.73 2.77 2.66 20 0 0.0
20/08/2014
2.73
 38,830 2.73 2.73 2.70 20 0 0.0
19/08/2014
2.73
 68,830 2.73 2.80 2.66 20 0 0.0
18/08/2014
2.73
 35,110 2.73 2.80 2.66 1,370 2,570 -0.0
15/08/2014
2.73
 34,560 2.77 2.80 2.73 0 200 -0.0
14/08/2014
2.77
 8,540 2.80 2.84 2.70 20 0 0.0
13/08/2014
2.80
 8,960 2.80 2.80 2.66 200 200 0
12/08/2014
2.80
 21,000 2.77 2.91 2.77 410 0 0.0
11/08/2014
2.77
 17,850 2.80 2.91 2.73 300 0 0.0
08/08/2014
2.80
 75,050 2.63 2.80 2.66 500 0 0.0
07/08/2014
2.63
 62,900 2.66 2.66 2.59 0 0 0
06/08/2014
2.66
 32,490 2.59 2.66 2.63 0 0 0
05/08/2014
2.59
 24,680 2.59 2.66 2.59 0 0 0
04/08/2014
2.59
 21,530 2.66 2.66 2.52 0 0 0
01/08/2014
2.66
 6,870 2.66 2.66 2.59 0 0 0
31/07/2014
2.66
 19,870 2.63 2.66 2.59 1,850 0 0.0
30/07/2014
2.63
 5,290 2.63 2.66 2.59 0 0 0
29/07/2014
2.63
 33,140 2.63 2.63 2.49 0 0 0
28/07/2014
2.63
 32,100 2.70 2.77 2.52 1,100 0 0.0
25/07/2014
2.70
 15,820 2.80 2.80 2.66 0 0 0
24/07/2014
2.80
 27,490 2.84 2.84 2.73 220 0 0.0
23/07/2014
2.84
 78,310 2.84 2.84 2.77 70 0 0.0
22/07/2014
2.84
 134,770 2.80 2.84 2.77 0 0 0
21/07/2014
2.80
 131,290 2.63 2.80 2.80 0 21,130 -0.2
18/07/2014
2.63
 31,180 2.49 2.63 2.63 0 520 -0.0
17/07/2014
2.49
 1,110 2.52 2.52 2.49 20 0 0.0
16/07/2014
2.52
 28,880 2.52 2.56 2.45 50 0 0.0
15/07/2014
2.52
 20,440 2.49 2.52 2.49 0 0 0
14/07/2014
2.49
 15,010 2.49 2.49 2.41 0 0 0
11/07/2014
2.49
 3,800 2.49 2.49 2.38 10 30 -0.0
10/07/2014
2.49
 12,570 2.49 2.49 2.41 0 0 0
09/07/2014
2.49
 14,020 2.49 2.52 2.45 20 1,000 -0.0
08/07/2014
2.49
 11,310 2.49 2.52 2.45 4,000 0 0.0
07/07/2014
2.49
 14,300 2.52 2.59 2.49 1,000 0 0.0
04/07/2014
2.52
 48,900 2.45 2.52 2.45 700 0 0.0
03/07/2014
2.45
 29,610 2.45 2.56 2.45 500 0 0.0
02/07/2014
2.45
 18,380 2.31 2.45 2.34 15,560 0 0.1
01/07/2014
2.31
 27,170 2.34 2.38 2.31 200 0 0.0
30/06/2014
2.34
 1,890 2.31 2.34 2.34 1,000 0 0.0
27/06/2014
2.31
 27,990 2.34 2.34 2.31 0 0 0
26/06/2014
2.34
 21,570 2.38 2.38 2.27 1,320 0 0.0
25/06/2014
2.38
 1,200 2.31 2.38 2.31 320 0 0.0
24/06/2014
2.31
 18,030 2.34 2.34 2.27 620 0 0.0
23/06/2014
2.34
 1,870 2.38 2.38 2.31 120 0 0.0
20/06/2014
2.38
 5,600 2.38 2.38 2.34 1,820 0 0.0
19/06/2014
2.38
 39,870 2.38 2.38 2.27 210 0 0.0
18/06/2014
2.38
 6,840 2.41 2.41 2.38 0 0 0
17/06/2014
2.41
 19,710 2.41 2.41 2.31 0 0 0
16/06/2014
2.41
 36,290 2.41 2.49 2.34 200 0 0.0
13/06/2014
2.41
 2,860 2.41 2.45 2.38 50 0 0.0
12/06/2014
2.41
 12,920 2.41 2.45 2.41 200 0 0.0
11/06/2014
2.41
 71,530 2.34 2.45 2.31 11,300 0 0.1
10/06/2014
2.34
 39,430 2.49 2.49 2.34 15,800 0 0.1
09/06/2014
2.49
 19,070 2.38 2.52 2.38 16,740 0 0.1
06/06/2014
2.38
 1,230 2.41 2.41 2.31 620 0 0.0
05/06/2014
2.41
 3,880 2.41 2.41 2.34 1,850 0 0.0
04/06/2014
2.41
 30,100 2.41 2.41 2.27 22,770 0 0.1
03/06/2014
2.41
 4,460 2.45 2.45 2.34 0 0 0
02/06/2014
2.45
 17,030 2.45 2.45 2.31 9,150 0 0.1
30/05/2014
2.45
 500 2.38 2.45 2.41 400 0 0.0
29/05/2014
2.38
 7,150 2.45 2.45 2.38 0 0 0
28/05/2014
2.45
 15,830 2.45 2.45 2.38 0 310 -0.0
27/05/2014
2.45
 8,280 2.38 2.45 2.31 50 0 0.0
26/05/2014
2.38
 5,820 2.38 2.41 2.24 0 0 0
23/05/2014
2.38
 31,210 2.45 2.45 2.31 0 0 0
22/05/2014
2.45
 10,660 2.49 2.49 2.45 0 0 0
21/05/2014
2.49
 17,670 2.45 2.49 2.41 0 0 0
20/05/2014
2.45
 23,380 2.45 2.45 2.31 1,100 0 0.0
19/05/2014
2.45
 26,660 2.49 2.49 2.34 700 0 0.0
16/05/2014
2.49
 17,400 2.38 2.49 2.24 8,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |