CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.90
0.85
(4.99%)
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
(2025-06-25) 		2.65 18.40% 490,400 -4,600 0.1
14.30
17.90
17.90
2 tháng
(2025-05-26) 		2.63 18.27% 632,100 -2,900 0.1
14.04
17.90
17.90
3 tháng
(2025-04-28) 		2.21 14.88% 953,600 -1,000 0.1
13.94
17.90
17.90
6 tháng
(2025-02-03) 		1.78 11.68% 2,329,500 -4,959 -0.0
11.49
17.90
17.90
12 tháng
(2024-07-30) 		4.52 36.12% 3,572,600 -24,814 -0.3
11.49
17.90
17.90
24 tháng
(2023-08-07) 		7.17 72.63% 4,996,700 -133,214 -1.4
8.63
17.90
17.90
36 tháng
(2022-08-10) 		4 30.65% 9,801,900 -438,410 -5.5
8.63
17.90
17.90
60 tháng
(2020-08-20) 		7.09 71.13% 29,293,700 839,450 15.9
8.63
17.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
10.78
 12,700 10.78 10.78 10.69 5,000 1,100 0.0
28/02/2023
10.78
 18,100 10.96 10.96 10.56 0 0 0.1
27/02/2023
10.96
 28,500 10.87 10.96 10.47 4,100 0 0.1
24/02/2023
10.87
 49,900 10.73 10.87 10.60 0 0 0.0
23/02/2023
10.73
 21,000 10.91 10.91 10.47 200 0 0.0
22/02/2023
10.91
 24,900 11.00 11.00 10.56 0 0 0.0
21/02/2023
11.00
 45,600 10.91 11.00 10.60 1,600 0 0.0
20/02/2023
10.91
 31,500 11.05 11.05 10.51 700 0 0.0
17/02/2023
11.05
 29,000 10.96 11.05 10.60 0 0 0.0
16/02/2023
10.96
 37,200 10.91 11.49 10.42 200 0 0.0
15/02/2023
10.91
 73,200 10.87 10.96 10.33 100 2,000 -0.0
14/02/2023
10.87
 9,900 11.13 11.13 10.78 100 0 0.0
13/02/2023
11.13
 71,900 11.31 11.31 10.64 400 0 0.0
10/02/2023
11.31
 300 11.36 11.36 11.31 100 0 0.0
09/02/2023
11.36
 16,000 11.36 11.40 11.09 0 0 0.0
08/02/2023
11.36
 13,400 11.45 11.45 10.73 0 0 0.0
07/02/2023
11.45
 3,600 11.45 11.49 11.40 0 0 0.0
06/02/2023
11.45
 200 11.31 11.45 11.31 100 0 0.0
03/02/2023
11.31
 7,400 11.45 11.45 11.05 600 0 0.0
02/02/2023
11.45
 38,500 11.45 11.45 10.87 0 0 0.0
01/02/2023
11.45
 36,700 11.40 11.45 11.18 0 0 0.0
31/01/2023
11.40
 9,700 11.36 11.49 11.13 200 0 0.0
30/01/2023
11.36
 34,300 11.36 11.54 11.31 7,500 0 0.1
27/01/2023
11.36
 32,400 11.80 11.80 11.00 2,000 0 0.0
19/01/2023
11.80
 51,300 11.13 11.80 10.78 400 0 0.0
18/01/2023
11.13
 29,700 11.71 11.71 10.96 300 0 0.0
17/01/2023
11.71
 12,200 11.58 11.71 11.67 5,200 0 0.1
16/01/2023
11.58
 13,100 11.45 11.58 11.27 100 0 0.0
13/01/2023
11.45
 18,500 11.40 11.45 10.96 100 0 0.0
12/01/2023
11.40
 22,600 11.40 11.40 11.13 0 0 0.0
11/01/2023
11.40
 34,100 11.31 11.40 10.96 0 0 0.0
10/01/2023
11.31
 39,300 11.27 11.40 10.91 0 0 0.0
09/01/2023
11.27
 20,100 11.05 11.27 11.05 700 5 0.0
06/01/2023
11.05
 11,200 11.00 11.13 10.82 3,800 0 0.0
05/01/2023
11.00
 10,500 10.96 11.00 10.96 0 0 0.0
04/01/2023
10.96
 300 10.96 10.96 10.96 0 0 0.0
03/01/2023
10.96
 2,500 10.96 10.96 10.96 100 0 0.0
30/12/2022
10.96
 600 10.87 10.96 10.78 0 0 0.0
29/12/2022
10.87
 8,300 10.82 10.87 10.87 500 0 0.0
28/12/2022
10.82
 1,200 10.82 10.82 10.82 100 0 0.0
27/12/2022
10.82
 1,900 10.91 10.96 10.82 0 0 0.0
26/12/2022
10.91
 15,000 10.82 10.96 10.69 900 100 0.0
23/12/2022
10.82
 44,500 10.69 11.00 10.64 0 0 -0.0
22/12/2022
10.69
 21,200 11.09 11.09 10.69 10,000 10,300 -0.0
21/12/2022
11.09
 3,400 11.05 11.09 11.09 0 0 -0.0
20/12/2022
11.05
 7,900 11.09 11.09 10.78 0 0 -0.0
19/12/2022
11.09
 37,300 11.09 11.09 10.87 0 0 -0.0
16/12/2022
11.09
 27,200 11.09 11.09 10.73 0 0 -0.0
15/12/2022
11.09
 22,900 11.09 11.09 10.73 0 0 -0.0
14/12/2022
11.09
 31,000 10.96 11.13 10.78 0 0 -0.0
13/12/2022
10.96
 8,500 11.22 11.27 10.96 0 0 -0.0
12/12/2022
11.22
 3,700 11.13 11.22 11.13 0 0 -0.0
09/12/2022
11.13
 20,300 10.96 11.22 10.69 0 0 -0.0
08/12/2022
10.96
 26,600 10.82 10.96 10.60 0 0 -0.0
07/12/2022
10.82
 18,000 10.64 10.91 10.47 0 0 -0.0
06/12/2022
10.64
 13,800 10.64 10.82 10.64 0 7 -0.0
05/12/2022
10.64
 20,500 10.51 10.96 10.64 0 3 -0.0
02/12/2022
10.51
 13,300 10.51 10.60 10.51 100 11,000 -0.1
01/12/2022
10.51
 63,400 10.51 10.69 10.47 4,800 31,200 -0.3
30/11/2022
10.51
 8,300 10.51 10.51 10.47 400 0 0.0
29/11/2022
10.51
 37,400 10.51 10.60 10.42 3,500 10,700 -0.1
28/11/2022
10.51
 23,600 10.51 10.60 10.24 800 14,000 -0.2
25/11/2022
10.51
 64,200 10.51 10.73 10.24 15,900 23,600 -0.1
24/11/2022
10.51
 26,500 10.51 10.69 10.07 0 1,000 -0.0
23/11/2022
10.51
 23,500 11.18 11.22 10.42 0 9,900 -0.1
22/11/2022
11.18
 13,900 10.78 11.40 10.69 0 0 0.0
21/11/2022
10.78
 14,500 10.42 10.78 10.38 0 0 0.0
18/11/2022
10.42
 5,600 10.38 10.42 10.24 500 0 0.0
17/11/2022
10.38
 9,800 10.29 10.51 9.89 100 0 0.0
16/11/2022
10.29
 15,100 9.62 10.29 8.95 0 0 0.0
15/11/2022
9.62
 11,700 9.98 9.98 9.31 100 0 0.0
14/11/2022
9.98
 11,800 10.02 10.11 9.53 0 0 -0.1
11/11/2022
10.02
 15,800 10.07 10.24 9.49 0 0 -0.1
10/11/2022
10.07
 13,200 10.33 10.33 9.80 0 9,000 -0.1
09/11/2022
10.33
 12,600 10.51 10.51 10.33 0 0 0.0
08/11/2022
10.51
 2,200 10.51 10.51 10.47 0 0 0.0
07/11/2022
10.51
 2,700 10.60 10.60 10.51 0 0 0.0
04/11/2022
10.60
 5,000 10.42 10.60 10.15 0 0 0.0
03/11/2022
10.42
 5,000 10.51 10.51 10.33 0 0 0.0
02/11/2022
10.51
 6,000 10.11 10.51 10.11 0 0 0.0
01/11/2022
10.11
 26,900 10.07 10.64 10.07 100 0 0.0
31/10/2022
10.07
 4,900 10.64 10.64 10.07 0 0 -0.1
28/10/2022
10.64
 6,000 10.60 10.64 10.60 0 0 -0.1
27/10/2022
10.60
 37,400 10.24 10.60 9.89 0 0 0
26/10/2022
10.24
 108,000 10.24 10.33 9.80 0 0 0
25/10/2022
10.24
 53,900 10.91 10.91 10.15 0 12,000 -0.1
24/10/2022
10.91
 79,100 11.71 11.71 10.91 4,200 0 0.1
21/10/2022
11.71
 24,700 12.20 12.20 11.67 100 0 0.0
20/10/2022
12.20
 14,600 12.03 12.29 11.67 0 0 0
19/10/2022
12.03
 29,600 12.65 12.65 11.85 0 0 0
18/10/2022
12.65
 6,700 12.56 12.65 12.52 0 0 0.0
17/10/2022
12.56
 11,000 12.65 12.65 12.43 0 0 0.0
14/10/2022
12.65
 18,000 12.56 12.65 12.34 0 0 0.0
13/10/2022
12.56
 8,900 12.43 12.56 12.38 0 0 0.0
12/10/2022
12.43
 7,600 12.34 12.47 12.34 0 0 0.0
11/10/2022
12.34
 30,100 12.34 12.56 12.29 0 0 0.0
10/10/2022
12.34
 9,500 12.11 12.38 11.67 1,000 7 0.0
07/10/2022
12.11
 15,700 12.11 12.29 11.85 0 0 0.0
06/10/2022
12.11
 30,100 12.38 12.47 12.11 0 0 0.0
05/10/2022
12.38
 2,200 12.38 12.43 12.38 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |