Taya Viet Nam Electric Wire and Cable JSC (HOSE:TYA)
Vietnam · Delayed Price · Currency is VND 17,600
-300 (-1.68%)
At close: Aug 29, 2025
HOSE:TYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.68% | 9,032 |
| Aug 28, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 2.29% | 6,200 |
| Aug 27, 2025 | 17,500.00 | 17,950.00 | 17,200.00 | 17,500.00 | 17,500.00 | 2.34% | 5,976 |
| Aug 26, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 2,800 |
| Aug 25, 2025 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2.94% | 13,900 |
| Aug 22, 2025 | 17,150.00 | 17,200.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.16% | 24,670 |
| Aug 21, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 9,711 |
| Aug 20, 2025 | 17,800.00 | 17,800.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.58% | 25,500 |
| Aug 19, 2025 | 17,200.00 | 17,750.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 12,000 |
| Aug 18, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 0.87% | 15,563 |
| Aug 15, 2025 | 17,250.00 | 17,350.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.58% | 32,266 |
| Aug 14, 2025 | 17,700.00 | 17,700.00 | 17,050.00 | 17,250.00 | 17,250.00 | -1.43% | 7,640 |
| Aug 13, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | - | 36,104 |
| Aug 12, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,500.00 | 17,500.00 | 0.57% | 9,587 |
| Aug 11, 2025 | 17,350.00 | 17,800.00 | 17,350.00 | 17,400.00 | 17,400.00 | 0.29% | 47,300 |
| Aug 8, 2025 | 17,000.00 | 17,550.00 | 17,000.00 | 17,350.00 | 17,350.00 | 2.06% | 29,740 |
| Aug 7, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 32,651 |
| Aug 6, 2025 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 17,200.00 | 2.99% | 41,312 |
| Aug 5, 2025 | 17,050.00 | 17,050.00 | 16,500.00 | 16,700.00 | 16,700.00 | -1.76% | 35,831 |
| Aug 4, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 16,500 |
| Aug 1, 2025 | 17,650.00 | 17,650.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.89% | 42,715 |
| Jul 31, 2025 | 17,000.00 | 17,200.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.88% | 26,804 |
| Jul 30, 2025 | 16,600.00 | 17,550.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.19% | 17,916 |
| Jul 29, 2025 | 17,700.00 | 18,200.00 | 16,500.00 | 16,800.00 | 16,800.00 | -4.55% | 56,450 |
| Jul 28, 2025 | 17,900.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.68% | 449,708 |
| Jul 25, 2025 | 18,200.00 | 18,200.00 | 17,600.00 | 17,900.00 | 17,900.00 | 4.99% | 207,494 |
| Jul 24, 2025 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 6.90% | 19,027 |
| Jul 23, 2025 | 14,800.00 | 15,950.00 | 14,600.00 | 15,950.00 | 15,950.00 | 6.69% | 45,256 |
| Jul 22, 2025 | 14,700.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,950.00 | 1.70% | 5,000 |
| Jul 21, 2025 | 14,700.00 | 14,750.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 9,403 |
| Jul 18, 2025 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | -1.01% | 12,224 |
| Jul 17, 2025 | 14,600.00 | 14,900.00 | 14,400.00 | 14,850.00 | 14,850.00 | -0.34% | 5,510 |
| Jul 16, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 715 |
| Jul 15, 2025 | 15,050.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 15,200 |
| Jul 14, 2025 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.33% | 19,750 |
| Jul 11, 2025 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 1.70% | 10,001 |
| Jul 10, 2025 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 4,000 |
| Jul 9, 2025 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | 0.35% | 18,935 |
| Jul 8, 2025 | 14,350.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 2,600 |
| Jul 7, 2025 | 14,300.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 1,850 |
| Jul 4, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | - | 100 |
| Jul 3, 2025 | 14,300.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | -0.34% | 4,220 |
| Jul 2, 2025 | 14,450.00 | 14,550.00 | 14,450.00 | 14,500.00 | 14,500.00 | 1.40% | 2,500 |
| Jul 1, 2025 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | -0.35% | 254,200 |
| Jun 30, 2025 | 14,350.00 | 14,350.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.69% | 2,820 |
| Jun 27, 2025 | 14,500.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.35% | 2,100 |
| Jun 26, 2025 | 14,350.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | - | 2,920 |
| Jun 25, 2025 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.70% | 52,400 |
| Jun 24, 2025 | 14,300.00 | 14,300.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.35% | 2,700 |
| Jun 23, 2025 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | -4.33% | 8,100 |