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)
15/04/2015
3.69
 50,080 3.56 3.69 3.52 32,430 3,300 0.3
14/04/2015
3.56
 29,750 3.56 3.59 3.46 0 0 0
13/04/2015
3.56
 38,250 3.62 3.69 3.56 2,920 0 0.0
10/04/2015
3.62
 29,190 3.56 3.62 3.52 4,400 0 0.0
09/04/2015
3.56
 46,420 3.49 3.59 3.46 4,750 0 0.1
08/04/2015
3.49
 2,680 3.52 3.56 3.49 0 0 0
07/04/2015
3.52
 28,420 3.46 3.56 3.43 23,450 0 0.3
06/04/2015
3.46
 5,540 3.49 3.49 3.43 0 0 0
03/04/2015
3.49
 12,660 3.39 3.49 3.39 10,800 0 0.1
02/04/2015
3.39
 31,490 3.39 3.49 3.36 6,100 0 0.1
01/04/2015
3.39
 10,280 3.43 3.46 3.36 4,950 0 0.1
31/03/2015
3.43
 20,450 3.36 3.46 3.36 2,850 0 0.0
30/03/2015
3.36
 69,240 3.52 3.52 3.33 2,970 0 0.0
27/03/2015
3.52
 29,470 3.52 3.56 3.43 1,600 0 0.0
26/03/2015
3.52
 26,200 3.56 3.56 3.43 300 0 0.0
25/03/2015
3.56
 13,460 3.52 3.59 3.46 0 0 0
24/03/2015
3.52
 25,870 3.52 3.52 3.46 0 0 0
23/03/2015
3.52
 24,240 3.52 3.59 3.49 0 0 0
20/03/2015
3.52
 16,260 3.59 3.59 3.49 0 0 0
19/03/2015
3.59
 44,080 3.52 3.65 3.52 10,000 0 0.1
18/03/2015
3.52
 70,420 3.59 3.65 3.49 15,000 0 0.2
17/03/2015
3.59
 289,330 3.43 3.65 3.43 185,000 0 2.1
16/03/2015
3.43
 27,130 3.43 3.46 3.39 0 320 0.0
13/03/2015
3.43
 1,330 3.43 3.43 3.36 0 10 0.0
12/03/2015
3.43
 32,750 3.43 3.43 3.36 0 0 0
11/03/2015
3.43
 24,870 3.36 3.46 3.36 0 0 0
10/03/2015
3.36
 46,930 3.43 3.43 3.33 0 0 0
09/03/2015
3.43
 27,440 3.49 3.49 3.39 0 0 0
06/03/2015
3.49
 10,470 3.52 3.65 3.49 0 0 0
05/03/2015
3.52
 125,910 3.30 3.52 3.33 0 5,300 -0.1
04/03/2015
3.30
 91,180 3.39 3.43 3.30 0 340 0.0
03/03/2015
3.39
 26,340 3.43 3.43 3.33 200 0 0.0
02/03/2015
3.43
 34,110 3.39 3.43 3.39 0 3,210 0.0
27/02/2015
3.39
 3,750 3.46 3.46 3.33 20 0 0.0
26/02/2015
3.46
 1,130 3.39 3.46 3.39 0 0 0
25/02/2015
3.39
 9,580 3.46 3.46 3.36 0 0 0
24/02/2015
3.46
 7,300 3.36 3.46 3.36 0 0 0
13/02/2015
3.36
 22,900 3.30 3.36 3.23 0 0 0
12/02/2015
3.30
 34,230 3.30 3.33 3.23 0 0 0
11/02/2015
3.30
 11,850 3.33 3.33 3.26 0 0 0
10/02/2015
3.33
 14,870 3.26 3.36 3.20 0 0 0
09/02/2015
3.26
 4,790 3.30 3.30 3.23 0 0 0
06/02/2015
3.30
 17,650 3.30 3.33 3.20 210 0 0.0
05/02/2015
3.30
 35,630 3.20 3.36 3.20 200 0 0.0
04/02/2015
3.20
 56,950 3.23 3.26 3.20 0 0 0
03/02/2015
3.23
 70,040 3.30 3.36 3.23 6,160 0 0.1
02/02/2015
3.30
 34,080 3.43 3.52 3.30 0 0 0
30/01/2015
3.43
 15,010 3.52 3.52 3.43 3,000 0 0.0
29/01/2015
3.52
 46,100 3.52 3.65 3.46 0 0 0
28/01/2015
3.52
 49,910 3.49 3.56 3.39 0 0 0
27/01/2015
3.49
 47,040 3.62 3.72 3.39 0 0 0
26/01/2015
3.62
 32,640 3.62 3.72 3.62 0 0 0
23/01/2015
3.62
 53,060 3.69 3.81 3.62 0 0 0
22/01/2015
3.69
 41,890 3.69 3.69 3.65 0 1,690 0.0
21/01/2015
3.69
 17,890 3.72 3.75 3.69 0 0 0
20/01/2015
3.72
 260,560 3.62 3.85 3.62 0 0 0
19/01/2015
3.62
 64,240 3.72 3.78 3.59 10,000 0 0.1
16/01/2015
3.72
 12,220 3.72 3.75 3.69 0 0 0
15/01/2015
3.72
 130,390 3.69 3.85 3.62 0 0 0
14/01/2015
3.69
 90,070 3.72 3.85 3.65 0 0 0
13/01/2015
3.72
 42,910 3.69 3.72 3.49 0 9,970 -0.1
12/01/2015
3.69
 100,120 3.75 3.88 3.56 0 0 0
09/01/2015
3.75
 42,110 3.78 3.88 3.62 0 970 0.0
08/01/2015
3.78
 155,950 3.81 3.85 3.56 0 80 0.0
07/01/2015
3.81
 57,100 3.85 3.85 3.62 0 0 0
06/01/2015
3.85
 106,320 3.69 3.88 3.69 0 0 0
05/01/2015
3.69
 81,210 3.46 3.69 3.30 0 0 0
31/12/2014
3.46
 79,630 3.23 3.46 3.23 0 0 0
30/12/2014
3.23
 74,290 3.17 3.36 3.07 0 0 0
29/12/2014
3.17
 62,460 3.30 3.52 3.17 0 0 0
26/12/2014
3.30
 142,610 3.39 3.39 3.20 0 30 0.0
25/12/2014
3.39
 46,010 3.59 3.62 3.39 0 0 0
24/12/2014
3.59
 37,360 3.52 3.59 3.49 0 0 0
23/12/2014
3.52
 68,290 3.62 3.65 3.52 0 0 0
22/12/2014
3.62
 42,690 3.56 3.72 3.59 0 6,000 -0.1
19/12/2014
3.56
 93,660 3.69 3.85 3.49 0 0 0
18/12/2014
3.69
 169,790 3.46 3.69 3.36 0 0 0
17/12/2014
3.46
 112,000 3.72 3.88 3.46 0 0 0
16/12/2014
3.72
 244,360 3.98 4.01 3.72 0 0 0
15/12/2014
3.98
 451,810 3.81 4.07 3.94 0 56,780 -0.7
12/12/2014
3.81
 310,290 3.59 3.81 3.69 0 99,000 -1.2
11/12/2014
3.59
 295,630 3.36 3.59 3.30 0 16,000 -0.2
10/12/2014
3.36
 96,850 3.26 3.43 3.10 0 0 0
09/12/2014
3.26
 157,230 3.46 3.49 3.26 0 21,860 -0.2
08/12/2014
3.46
 166,650 3.43 3.49 3.23 0 0 0
05/12/2014
3.43
 396,550 3.30 3.52 3.39 4,300 40,350 -0.4
04/12/2014
3.30
 402,140 3.10 3.30 3.23 1,000 3,370 0.0
03/12/2014
3.10
 265,810 2.91 3.10 2.88 4,000 0 0.0
02/12/2014
2.91
 9,620 2.91 2.91 2.84 20 0 0.0
01/12/2014
2.91
 64,750 2.84 2.91 2.88 0 0 0
28/11/2014
2.84
 23,620 2.88 2.91 2.84 450 0 0.0
27/11/2014
2.88
 28,660 2.88 2.88 2.84 0 0 0
26/11/2014
2.88
 51,140 2.91 2.91 2.75 3,900 0 0.0
25/11/2014
2.91
 4,170 2.88 2.91 2.84 0 0 0
24/11/2014
2.88
 18,410 2.91 2.91 2.78 1,020 0 0.0
21/11/2014
2.91
 40,840 2.91 2.91 2.84 180 0 0.0
20/11/2014
2.91
 9,370 2.84 2.91 2.84 500 0 0.0
19/11/2014
2.84
 57,700 2.94 2.94 2.84 0 0 0
18/11/2014
2.94
 128,050 2.88 2.94 2.84 5,540 0 0.0
17/11/2014
2.88
 26,410 2.88 2.91 2.84 0 0 0

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