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% 181,200 84,800 1.6
17.50
18.85
18
2 tháng
(2025-10-16) 		-1.50 -7.69% 678,300 121,500 2.2
17.40
19.55
18
3 tháng
(2025-09-16) 		-0.40 -2.17% 1,009,800 111,500 2.1
17.40
19.55
18
6 tháng
(2025-06-18) 		3.77 26.52% 2,471,100 63,900 1.3
14.18
19.55
18
12 tháng
(2024-12-20) 		5.33 42.10% 4,659,800 40,591 0.9
11.49
19.55
18
24 tháng
(2023-12-26) 		8.59 91.18% 6,522,400 -44,714 0.1
8.63
19.55
18
36 tháng
(2023-01-03) 		7.04 64.28% 8,986,000 -54,839 0.3
8.63
19.55
18
60 tháng
(2021-01-11) 		5.95 49.42% 28,078,300 691,290 14.2
8.63
19.55
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2007
11.83
 4,030 11.66 12.00 11.83 0 0 0
28/11/2007
11.66
 11,120 11.73 11.83 11.66 1,300 220 0
27/11/2007
11.73
 15,090 11.50 11.80 11.66 0 0 0
26/11/2007
11.50
 22,900 11.46 11.50 11.33 100 0 0
23/11/2007
11.46
 10,550 11.50 11.50 11.46 500 0 0
22/11/2007
11.50
 9,800 11.50 11.53 11.50 1,000 0 0
21/11/2007
11.50
 23,950 11.33 11.50 11.06 500 0 0
20/11/2007
11.33
 16,210 11.50 11.56 11.33 0 0 0
19/11/2007
11.50
 12,580 11.73 11.73 11.50 200 0 0
16/11/2007
11.73
 8,230 11.66 11.73 11.50 0 0 0
15/11/2007
11.66
 24,240 11.63 11.80 11.63 200 0 0
14/11/2007
11.63
 23,460 11.09 11.63 11.63 660 0 0
13/11/2007
11.09
 25,430 11.66 11.66 11.09 2,100 380 0
12/11/2007
11.66
 13,850 12.07 12.07 11.66 860 0 0
09/11/2007
12.07
 35,470 12.21 12.21 11.90 400 0 0
08/11/2007
12.21
 33,910 12.75 12.75 12.21 30 0 0
07/11/2007
12.75
 17,120 12.85 12.85 12.71 500 0 0
06/11/2007
12.85
 14,400 13.19 13.19 12.85 800 1,000 0
05/11/2007
13.19
 46,260 13.02 13.36 13.02 0 0 0
02/11/2007
13.02
 39,080 13.12 13.12 12.71 380 12,990 0
01/11/2007
13.12
 42,280 13.05 13.19 13.02 4,000 23,640 0
31/10/2007
13.05
 32,790 13.02 13.36 12.98 10,000 15,790 0
30/10/2007
13.02
 47,850 13.19 13.19 12.95 30,000 13,520 0
29/10/2007
13.19
 33,350 13.36 13.52 13.19 22,060 8,010 0
26/10/2007
13.36
 37,310 13.36 13.52 13.36 15,200 15,240 0
25/10/2007
13.36
 22,270 13.19 13.52 13.36 0 10,020 0
24/10/2007
13.19
 40,120 13.05 13.19 13.05 0 30,000 0
23/10/2007
13.05
 54,010 13.56 13.56 13.05 0 21,510 0
22/10/2007
13.56
 41,270 13.83 13.86 13.56 4,000 15,820 0
19/10/2007
13.83
 17,670 13.86 13.86 13.69 0 20 0
18/10/2007
13.86
 33,820 13.86 14.03 13.86 1,330 0 0
17/10/2007
13.86
 51,050 13.86 13.86 13.52 460 0 0
16/10/2007
13.86
 28,130 14.20 14.20 13.86 3,820 4,000 0
15/10/2007
14.20
 28,340 14.20 14.50 14.20 1,930 0 0
12/10/2007
14.20
 22,810 14.54 14.54 14.03 2,250 1,260 0
11/10/2007
14.54
 81,310 14.54 14.54 13.86 0 500 0
10/10/2007
14.54
 55,200 14.03 14.54 14.20 0 3,850 0
09/10/2007
14.03
 88,000 13.49 14.13 13.86 20 1,780 0
08/10/2007
13.49
 44,370 12.85 13.49 12.85 1,000 2,400 0
05/10/2007
12.85
 24,710 13.19 13.19 12.85 0 0 0
04/10/2007
13.19
 48,470 13.52 13.52 13.19 0 0 0
03/10/2007
13.52
 40,620 13.52 13.86 13.36 670 0 0
02/10/2007
13.52
 96,720 13.12 13.52 13.15 4,000 1,020 0
01/10/2007
13.12
 57,880 12.51 13.12 12.85 3,000 0 0
28/09/2007
12.51
 32,290 12.51 12.65 12.37 2,400 0 0
27/09/2007
12.51
 37,670 12.51 12.68 12.51 15,770 0 0
26/09/2007
12.51
 38,730 12.51 12.85 12.51 2,900 0 0
25/09/2007
12.51
 54,750 12.14 12.61 12.17 280 7,640 0
24/09/2007
12.14
 35,080 12.24 12.24 12.10 300 2,430 0
21/09/2007
12.24
 21,300 12.27 12.34 12.17 0 700 0
20/09/2007
12.27
 26,520 12.31 12.34 12.17 1,200 5,960 0
19/09/2007
12.31
 15,040 12.24 12.37 12.27 0 0 0
18/09/2007
12.24
 17,280 12.00 12.34 12.00 0 440 0
17/09/2007
12.00
 22,210 12.31 12.31 11.94 0 7,350 0
14/09/2007
12.31
 15,410 12.34 12.34 12.00 0 6,000 0
13/09/2007
12.34
 6,000 12.44 12.44 12.17 0 0 0
12/09/2007
12.44
 27,200 12.85 12.85 12.27 0 0 0
11/09/2007
12.85
 81,600 12.41 13.02 12.68 0 0 0
10/09/2007
12.41
 56,580 11.83 12.41 12.17 5,000 0 0
07/09/2007
11.83
 7,850 11.83 12.00 11.83 0 0 0
06/09/2007
11.83
 24,690 11.70 11.83 11.77 1,000 0 0
05/09/2007
11.70
 22,340 11.83 11.83 11.70 900 0 0
04/09/2007
11.83
 45,200 11.83 11.87 11.26 0 5,000 0
31/08/2007
11.83
 9,720 11.56 11.83 11.63 0 0 0
30/08/2007
11.56
 15,250 11.70 12.27 11.56 0 1,000 0
29/08/2007
11.70
 4,780 11.90 11.90 11.66 0 900 0
28/08/2007
11.90
 10,380 12.24 12.24 11.90 3,690 0 0
27/08/2007
12.24
 19,900 12.17 12.34 11.83 15,120 0 0
24/08/2007
12.17
 55,310 12.44 12.78 12.17 2,430 0 0
23/08/2007
12.44
 31,770 11.87 12.44 12.44 0 0 0
22/08/2007
11.87
 23,780 11.33 11.87 11.50 0 300 0
21/08/2007
11.33
 12,130 11.50 11.50 11.33 0 0 0
20/08/2007
11.50
 17,580 11.83 11.83 11.33 0 0 0
17/08/2007
11.83
 8,610 11.66 11.83 11.33 0 6,310 0
16/08/2007
11.66
 12,530 12.00 12.00 11.66 0 10,000 0
15/08/2007
12.00
 9,620 11.83 12.00 11.66 0 4,630 0
14/08/2007
11.83
 12,770 11.83 11.83 11.70 0 0 0
13/08/2007
11.83
 14,450 12.17 12.17 11.66 0 0 0
10/08/2007
12.17
 7,820 12.17 12.17 12.07 0 0 0
09/08/2007
12.17
 7,490 12.07 12.17 12.00 2,130 0 0
08/08/2007
12.07
 7,830 12.17 12.17 11.83 100 0 0
07/08/2007
12.17
 8,980 12.14 12.17 12.00 2,000 0 0
06/08/2007
12.14
 10,720 12.37 12.37 11.83 0 0 0
03/08/2007
12.37
 5,730 12.37 12.51 12.37 0 0 0
02/08/2007
12.37
 5,640 12.68 12.68 12.37 230 0 0
01/08/2007
12.68
 8,860 12.10 12.68 11.90 0 4,230 0
31/07/2007
12.10
 6,290 12.44 12.44 12.10 0 0 0
30/07/2007
12.44
 2,950 12.51 12.51 12.44 3,300 0 0
27/07/2007
12.51
 19,070 12.75 12.75 12.44 1,690 0 0
26/07/2007
12.75
 9,190 12.85 12.85 12.54 0 0 0
25/07/2007
12.85
 5,190 12.98 13.02 12.85 0 230 0
24/07/2007
12.98
 5,730 13.36 13.36 12.98 1,000 0 0
23/07/2007
13.36
 33,020 13.29 13.93 13.36 500 1,590 0
20/07/2007
13.29
 29,730 12.68 13.29 12.78 1,000 0 0
19/07/2007
12.68
 17,250 12.51 12.81 12.54 0 0 0
18/07/2007
12.51
 11,390 12.51 12.51 12.51 3,450 0 0
17/07/2007
12.51
 6,620 12.51 12.51 12.51 100 0 0
16/07/2007
12.51
 8,950 12.68 12.68 12.51 0 20 0
13/07/2007
12.68
 9,100 12.68 12.85 12.68 830 1,000 0
12/07/2007
12.68
 6,600 12.51 12.85 12.68 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |