CTCP Dây và Cáp Điện Taya Việt Nam (tya)

14
0.40
(2.94%)
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
(2025-03-19) 		-3.45 -19.77% 426,100 17,188 0.3
12.15
17.60
14
2 tháng
(2025-02-17) 		-2.50 -15.15% 1,136,300 8,297 0.1
12.15
17.65
14
3 tháng
(2025-01-20) 		-1.90 -11.95% 1,407,500 -11,313 -0.2
12.15
17.65
14
6 tháng
(2024-10-21) 		1.10 8.53% 2,249,400 8,732 0.1
12.15
17.65
14
12 tháng
(2024-04-23) 		4.83 52.70% 3,170,700 -44,668 -0.6
9.13
17.65
14
24 tháng
(2023-05-04) 		3.35 31.48% 4,578,000 -157,568 -1.7
9.13
17.65
14
36 tháng
(2022-05-04) 		-3.44 -19.74% 10,694,900 -1,267,964 -20.6
9.13
17.65
14
60 tháng
(2020-05-14) 		5.42 63.13% 34,751,430 -94,224 2.8
8.58
18.24
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2025
14
 3,500 13.30 14.10 13.30 0 0 0
17/04/2025
13.60
 6,500 13.25 13.65 13.15 0 0 0
16/04/2025
13.60
 2,000 13.45 13.60 13.40 0 0 0
15/04/2025
13.35
 27,300 13.60 13.60 13.30 0 12 -0.0
14/04/2025
13.55
 10,400 13.80 13.80 13.55 0 0 0
11/04/2025
13.60
 15,000 13.90 13.90 13.10 0 900 -0.0
10/04/2025
13
 5,700 13 13 13 0 0 0
09/04/2025
12.15
 50,700 12.15 12.30 12.15 0 0 0
08/04/2025
13.05
 11,100 13.50 13.50 13.05 0 0 0
04/04/2025
14
 38,800 13.50 14 13.50 0 0 0
03/04/2025
14.50
 14,600 14.50 14.60 14.50 2,100 0 0.0
02/04/2025
15.55
 6,800 15.50 15.55 15.45 3,800 0 0.1
01/04/2025
15.50
 1,300 15.20 15.50 15.20 0 0 0
31/03/2025
15.50
 2,100 15.50 15.50 15.30 0 100 -0.0
28/03/2025
15.50
 4,100 15.95 15.95 15.50 0 0 0
27/03/2025
15.50
 18,100 15.80 15.80 15.50 2,200 0 0.0
26/03/2025
15.80
 33,200 15.75 15.80 15.50 10,600 300 0.2
25/03/2025
15.70
 80,600 16 16 15.25 0 0 0
24/03/2025
16.20
 72,500 17.10 17.15 16.20 0 800 -0.0
21/03/2025
17.15
 9,000 17.25 17.30 17.10 0 0 0
20/03/2025
17.60
 6,800 17.45 17.75 17.15 0 400 -0.0
19/03/2025
17.45
 6,000 17.60 17.60 17.40 1,000 0 0.0
18/03/2025
17.45
 301,200 17.30 18.10 17.30 2,700 1,800 0.0
17/03/2025
17
 13,900 17.05 17.30 17 0 0 0
14/03/2025
17
 9,800 17 17 16.80 0 0 0
13/03/2025
17
 13,000 17 17.05 17 0 0 0
12/03/2025
17.05
 28,400 17.05 17.15 16.90 0 0 0
11/03/2025
17.10
 21,300 16.95 17.10 16.90 0 0 0
10/03/2025
17.10
 8,000 17 17.20 17 900 0 0.0
07/03/2025
17.10
 11,900 17 17.10 17 0 16 -0.0
06/03/2025
17.10
 10,800 17.25 17.25 17 400 0 0.0
05/03/2025
16.90
 11,900 16.80 17.10 16.80 0 70 -0.0
04/03/2025
17
 6,700 17.20 17.30 16.95 0 0 0
03/03/2025
17.30
 4,800 17.30 17.80 17.20 0 700 -0.0
28/02/2025
17.30
 11,500 17.30 17.30 17.05 0 0 0
27/02/2025
17.20
 15,700 17.20 17.30 17.20 0 4,100 -0.1
26/02/2025
17.20
 34,000 16.95 17.50 16.90 0 0 0
25/02/2025
16.95
 33,200 16.90 16.95 16.45 200 0 0.0
24/02/2025
16.90
 10,100 16.85 16.90 16.85 1,600 0 0.0
21/02/2025
16.90
 31,600 17.60 17.60 16.70 0 0 0
20/02/2025
17.45
 18,800 18.30 18.30 17.45 0 905 -0.0
19/02/2025
17.65
 83,700 16.60 17.65 16.60 1,500 2,000 -0.0
18/02/2025
16.50
 15,900 16.50 16.60 16.40 0 600 -0.0
17/02/2025
16.50
 14,000 16.50 16.60 16.40 0 6,000 -0.1
14/02/2025
16.50
 13,000 16.45 16.70 16.45 0 10 -0.0
13/02/2025
16.45
 12,400 16.50 16.70 16.45 0 0 0
12/02/2025
16.45
 5,100 16.35 16.70 16.30 0 0 0
11/02/2025
16.70
 11,100 16.30 16.75 16.30 0 7,300 -0.1
10/02/2025
16.25
 12,000 17 17.10 16.20 500 0 0.0
07/02/2025
16.15
 6,000 16.15 16.30 16.15 0 0 0
06/02/2025
16.30
 32,300 16 16.50 16 0 7,000 -0.1
05/02/2025
16.10
 26,000 15.75 16.10 15.75 200 0 0.0
04/02/2025
16.05
 22,000 16.05 16.10 15.85 0 0 0
03/02/2025
16.15
 24,400 15.85 16.20 15.85 5,000 500 0.1
24/01/2025
15.85
 23,100 16.50 16.50 15.75 0 500 -0.0
23/01/2025
15.70
 10,800 15.35 15.70 15.30 0 0 0
22/01/2025
15.70
 10,000 15.55 15.70 15.50 0 0 0
21/01/2025
15.55
 10,700 15.40 15.80 15.35 0 0 0
20/01/2025
15.90
 52,300 15.75 15.90 15.30 0 10,000 -0.2
17/01/2025
15.75
 123,800 15 15.75 14.90 0 10,050 -0.2
16/01/2025
14.75
 68,500 13.80 14.75 13.80 0 0 0
15/01/2025
13.80
 6,700 13.75 13.80 13.75 1,000 2,000 -0.0
14/01/2025
13.75
 16,800 14 14 13.60 0 0 0
13/01/2025
13.70
 1,700 13.50 13.70 13.50 0 0 0
10/01/2025
13.50
 2,700 13.60 13.60 13.50 0 0 0
09/01/2025
13.60
 3,000 13.60 13.60 13.55 0 0 0
08/01/2025
13.50
 8,000 13.40 13.50 13.40 0 0 0
07/01/2025
13.40
 2,100 13.40 13.40 13.40 0 1,000 -0.0
06/01/2025
13.30
 1,100 13.40 13.40 13 0 400 -0.0
03/01/2025
13.60
 2,600 13.60 13.60 13.60 0 0 0
02/01/2025
13.70
 7,100 13.60 13.70 13.40 0 0 0
31/12/2024
13.60
 500 13.60 13.60 13.60 0 0 0
30/12/2024
13.60
 2,600 13.45 13.60 13.45 0 0 0
27/12/2024
13.55
 0 13.55 13.55 13.55 0 0 0
26/12/2024
13.55
 700 13.55 13.55 13.55 0 0 0
25/12/2024
13.50
 10,800 13.45 13.70 13.45 0 0 0
24/12/2024
13.45
 2,200 13.40 13.50 13.40 0 0 0
23/12/2024
13.40
 800 13.40 13.40 13.40 0 0 0
20/12/2024
13.40
 400 13.40 13.40 13.40 0 0 0
19/12/2024
13.40
 0 13.40 13.40 13.40 0 0 0
18/12/2024
13.40
 600 13.50 13.50 13.40 0 0 0
17/12/2024
13.50
 3,000 13.50 13.50 13.50 0 0 0
16/12/2024
13.50
 400 13.50 13.50 13.50 0 0 0
13/12/2024
13.60
 0 13.60 13.60 13.60 0 5 0
12/12/2024
13.60
 1,000 13.60 13.60 13.60 0 0 0
11/12/2024
14
 4,500 14 14 14 0 0 0
10/12/2024
14
 3,600 13.60 14 13.60 0 800 -0.0
09/12/2024
13.60
 0 13.60 13.60 13.60 0 0 0
06/12/2024
13.60
 0 13.60 13.60 13.60 0 0 0
05/12/2024
13.60
 1,000 13.50 13.60 13.40 0 0 0
04/12/2024
13.60
 5,400 13.35 13.60 13.35 0 2,300 -0.0
03/12/2024
13.35
 13,500 13.60 13.60 13.30 0 0 0
02/12/2024
13.60
 2,900 13.90 13.90 13.60 0 0 0
29/11/2024
13.50
 15,600 13.50 13.65 13.50 0 0 0
28/11/2024
13.70
 8,400 13.50 13.70 13.50 0 0 0
27/11/2024
13.50
 11,300 13.50 13.50 13.50 0 400 -0.0
26/11/2024
13.65
 3,000 13.70 13.70 13.50 1,500 200 0.0
25/11/2024
13.60
 1,100 13.40 13.60 13.30 0 0 0
22/11/2024
13.50
 3,800 14 14 13.50 0 0 0
21/11/2024
13.60
 5,700 13.40 13.60 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |