CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.80
-0.20
(-1.11%)
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
(2025-11-17) 		-0.15 -0.83% 183,800 84,800 1.6
17.50
18.85
17.80
2 tháng
(2025-10-17) 		-1.55 -7.93% 653,100 119,600 2.2
17.40
19.55
17.80
3 tháng
(2025-09-17) 		-1.05 -5.51% 1,005,700 111,700 2.1
17.40
19.55
17.80
6 tháng
(2025-06-19) 		3.58 24.86% 2,465,600 63,900 1.3
14.18
19.55
17.80
12 tháng
(2024-12-23) 		5.33 42.10% 4,662,000 40,591 0.9
11.49
19.55
17.80
24 tháng
(2023-12-27) 		8.59 91.18% 6,524,500 -45,114 0.1
8.63
19.55
17.80
36 tháng
(2023-01-03) 		7.04 64.28% 8,988,600 -54,839 0.3
8.63
19.55
17.80
60 tháng
(2021-01-11) 		5.95 49.42% 28,080,900 691,290 14.2
8.63
19.55
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2010
3.16
 64,800 3.20 3.20 3.09 3,000 600 0.0
04/05/2010
3.20
 111,720 3.09 3.23 3.09 300 0 0.0
29/04/2010
3.09
 75,210 3.09 3.16 3.05 0 1,600 -0.0
28/04/2010
3.09
 40,440 3.16 3.16 3.05 90 100 -0.0
27/04/2010
3.16
 12,810 3.05 3.16 3.05 0 0 0
26/04/2010
3.05
 74,690 3.20 3.20 3.05 0 0 0
22/04/2010
3.20
 77,600 3.34 3.37 3.20 0 0 0
21/04/2010
3.34
 162,230 3.20 3.34 3.20 0 0 0
20/04/2010
3.20
 76,080 3.34 3.48 3.20 2,000 0 0.0
19/04/2010
3.34
 138,110 3.20 3.34 3.23 1,800 5,000 -0.0
16/04/2010
3.20
 142,440 3.05 3.20 3.05 18,000 6,150 0.1
15/04/2010
3.05
 112,660 2.91 3.05 2.91 0 5,000 -0.0
14/04/2010
2.91
 35,630 2.88 2.95 2.84 0 0 0
13/04/2010
2.88
 44,140 2.88 2.91 2.88 0 0 0
12/04/2010
2.88
 58,550 2.88 2.95 2.88 0 0 0
09/04/2010
2.88
 32,370 2.91 2.95 2.88 1,000 0 0.0
08/04/2010
2.91
 15,990 2.95 2.95 2.88 0 0 0
07/04/2010
2.95
 20,550 2.95 2.95 2.88 8,000 0 0.1
06/04/2010
2.95
 31,670 2.95 2.98 2.91 3,040 0 0.0
05/04/2010
2.95
 34,560 2.91 2.95 2.84 10 0 0
02/04/2010
2.91
 17,560 2.84 2.91 2.80 100 0 0.0
01/04/2010
2.84
 5,890 2.84 2.91 2.84 0 0 0
31/03/2010
2.84
 22,700 2.80 2.91 2.84 0 0 0
30/03/2010
2.80
 7,730 2.80 2.84 2.80 0 0 0
29/03/2010
2.80
 9,910 2.88 2.88 2.80 0 0 0
26/03/2010
2.88
 17,590 2.91 2.91 2.80 0 0 0
25/03/2010
2.91
 28,340 2.80 2.91 2.84 0 0 0
24/03/2010
2.80
 30,230 2.95 2.98 2.80 5,000 0 0.0
23/03/2010
2.95
 4,050 2.98 2.98 2.95 0 0 0
22/03/2010
2.98
 11,870 2.91 2.98 2.91 0 0 0
19/03/2010
2.91
 19,330 2.95 2.98 2.91 0 40 -0.0
18/03/2010
2.95
 11,030 2.95 2.98 2.95 0 0 0
17/03/2010
2.95
 30,720 2.95 2.98 2.95 250 0 0.0
16/03/2010
2.95
 42,580 3.09 3.12 2.95 0 3,000 -0.0
15/03/2010
3.09
 82,950 2.98 3.09 3.05 0 0 0
12/03/2010
2.98
 52,540 2.98 3.02 2.95 0 0 0
11/03/2010
2.98
 35,580 2.95 2.98 2.91 0 0 0
10/03/2010
2.95
 13,840 3.05 3.05 2.95 0 0 0
09/03/2010
3.05
 47,280 2.98 3.05 2.91 0 0 0
08/03/2010
2.98
 39,520 2.95 2.98 2.95 100 0 0.0
05/03/2010
2.95
 8,230 2.95 2.98 2.95 0 0 0
04/03/2010
2.95
 26,980 2.91 2.98 2.88 0 0 0
03/03/2010
2.91
 7,490 2.84 2.91 2.84 0 0 0
02/03/2010
2.84
 72,420 2.95 2.95 2.80 5,040 70,820 -0.5
01/03/2010
2.95
 8,000 2.88 3.02 2.91 3,000 0 0.0
26/02/2010
2.88
 9,740 2.88 2.88 2.77 0 4,690 -0.0
25/02/2010
2.88
 11,870 2.84 2.91 2.84 100 9,110 -0.1
24/02/2010
2.84
 4,150 2.95 2.98 2.84 0 0 0
23/02/2010
2.95
 3,180 2.98 2.98 2.91 0 0 0
22/02/2010
2.98
 7,510 2.98 3.02 2.95 0 380 -0.0
12/02/2010
2.98
 2,650 3.02 3.02 2.98 0 0 0
11/02/2010
3.02
 2,110 2.95 3.05 2.91 0 0 0
10/02/2010
2.95
 4,790 2.95 3.02 2.95 0 0 0
09/02/2010
2.95
 7,650 2.95 2.95 2.91 0 0 0
08/02/2010
2.95
 5,310 2.91 2.95 2.91 0 0 0
05/02/2010
2.91
 21,600 3.02 3.02 2.91 0 0 0
04/02/2010
3.02
 10,260 2.98 3.02 2.91 0 0 0
03/02/2010
2.98
 4,760 2.95 2.98 2.95 0 0 0
02/02/2010
2.95
 12,570 2.98 3.05 2.95 0 10 -0.0
01/02/2010
2.98
 5,710 2.95 3.02 2.95 0 0 0
29/01/2010
2.95
 15,530 3.05 3.09 2.95 0 0 0
28/01/2010
3.05
 11,640 2.95 3.05 3.02 0 0 0
27/01/2010
2.95
 14,070 3.02 3.05 2.95 0 0 0
26/01/2010
3.02
 28,320 3.02 3.09 3.02 0 0 0
25/01/2010
3.02
 17,820 2.98 3.12 2.88 0 7,900 -0.1
22/01/2010
2.98
 16,020 3.09 3.09 2.95 0 0 0
21/01/2010
3.09
 20,140 3.12 3.16 2.98 3,000 12,000 -0.1
20/01/2010
3.12
 2,350 3.20 3.23 3.12 0 0 0
19/01/2010
3.20
 8,100 3.09 3.23 3.09 0 0 0
18/01/2010
3.09
 17,270 3.23 3.23 3.09 0 0 0
15/01/2010
3.23
 3,540 3.27 3.27 3.23 720 110 0.0
14/01/2010
3.27
 13,140 3.27 3.41 3.23 0 0 0
13/01/2010
3.27
 10,860 3.27 3.30 3.23 5,200 0 0.0
12/01/2010
3.27
 14,450 3.30 3.34 3.27 0 0 0
11/01/2010
3.30
 28,280 3.34 3.41 3.30 200 0 0.0
08/01/2010
3.34
 21,030 3.37 3.48 3.34 200 0 0.0
07/01/2010
3.37
 16,720 3.37 3.44 3.30 0 0 0
06/01/2010
3.37
 15,640 3.48 3.55 3.37 3,950 0 0.0
05/01/2010
3.48
 45,210 3.34 3.48 3.44 0 0 0
04/01/2010
3.34
 38,210 3.20 3.34 3.30 0 0 0
31/12/2009
3.20
 32,340 3.20 3.34 3.20 0 0 0
30/12/2009
3.20
 10,440 3.23 3.27 3.20 0 0 0
29/12/2009
3.23
 7,950 3.16 3.23 3.09 0 0 0
28/12/2009
3.16
 29,680 3.27 3.30 3.12 800 0 0
25/12/2009
3.27
 29,390 3.12 3.27 3.16 0 0 0
24/12/2009
3.12
 19,520 3.09 3.12 3.02 500 200 0
23/12/2009
3.09
 19,830 3.16 3.20 3.05 500 0 0
22/12/2009
3.16
 19,670 3.23 3.27 3.16 0 0 0
21/12/2009
3.23
 34,660 3.09 3.23 3.20 2,200 0 0
18/12/2009
3.09
 10,570 2.95 3.09 3.05 0 0 0
17/12/2009
2.95
 8,530 3.05 3.09 2.91 400 0 0
16/12/2009
3.05
 12,050 3.20 3.20 3.05 1,200 0 0
15/12/2009
3.20
 5,120 3.20 3.20 3.09 200 0 0
14/12/2009
3.20
 14,430 3.05 3.20 2.98 0 0 0
11/12/2009
3.05
 27,840 3.20 3.27 3.05 200 0 0
10/12/2009
3.20
 43,680 3.34 3.34 3.20 0 0 0
09/12/2009
3.34
 36,540 3.48 3.48 3.34 2,990 0 0
08/12/2009
3.48
 24,800 3.55 3.55 3.37 0 0 0
07/12/2009
3.55
 8,430 3.55 3.59 3.51 200 0 0
04/12/2009
3.55
 24,900 3.55 3.66 3.41 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |