Taya Viet Nam Electric Wire and Cable JSC (HOSE:TYA)
Vietnam
· Delayed Price · Currency is VND 17,500
-400 (-2.23%)
At close: Dec 5, 2025
HOSE:TYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 2,501 |
| Dec 4, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 5,302 |
| Dec 3, 2025 | 17,650.00 | 17,900.00 | 17,650.00 | 17,900.00 | 17,900.00 | - | 3,910 |
| Dec 2, 2025 | 17,800.00 | 18,000.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.56% | 7,000 |
| Dec 1, 2025 | 17,850.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 5,750 |
| Nov 26, 2025 | 18,750.00 | 18,950.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.51% | 21,920 |
| Nov 21, 2025 | 18,700.00 | 18,850.00 | 18,700.00 | 18,850.00 | 18,850.00 | 0.80% | 8,010 |
| Nov 20, 2025 | 18,650.00 | 18,700.00 | 18,650.00 | 18,700.00 | 18,700.00 | 0.27% | 4,000 |
| Nov 19, 2025 | 18,700.00 | 18,700.00 | 18,650.00 | 18,650.00 | 18,650.00 | -0.53% | 805 |
| Nov 18, 2025 | 18,150.00 | 18,850.00 | 18,150.00 | 18,750.00 | 18,750.00 | 3.31% | 20,910 |
| Nov 17, 2025 | 17,800.00 | 18,950.00 | 17,800.00 | 18,150.00 | 18,150.00 | 2.25% | 51,302 |
| Nov 14, 2025 | 17,600.00 | 17,750.00 | 17,600.00 | 17,750.00 | 17,750.00 | 0.85% | 15,455 |
| Nov 13, 2025 | 17,600.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 900 |
| Nov 12, 2025 | 17,150.00 | 17,600.00 | 17,150.00 | 17,600.00 | 17,600.00 | -0.28% | 3,742 |
| Nov 11, 2025 | 17,450.00 | 17,650.00 | 17,450.00 | 17,650.00 | 17,650.00 | 1.15% | 9,821 |
| Nov 10, 2025 | 17,100.00 | 17,450.00 | 17,000.00 | 17,450.00 | 17,450.00 | -0.29% | 702 |
| Nov 7, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.57% | 405 |
| Nov 6, 2025 | 17,450.00 | 17,450.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.29% | 1,219 |
| Nov 5, 2025 | 17,450.00 | 17,500.00 | 17,300.00 | 17,450.00 | 17,450.00 | -0.29% | 6,001 |
| Nov 4, 2025 | 17,600.00 | 17,600.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.57% | 4,805 |
| Nov 3, 2025 | 17,600.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 49,400 |
| Oct 31, 2025 | 17,500.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | 0.57% | 22,298 |
| Oct 30, 2025 | 17,500.00 | 17,500.00 | 17,250.00 | 17,500.00 | 17,500.00 | - | 10,800 |
| Oct 29, 2025 | 17,250.00 | 17,750.00 | 17,250.00 | 17,500.00 | 17,500.00 | -0.57% | 18,408 |
| Oct 28, 2025 | 17,700.00 | 17,700.00 | 17,250.00 | 17,600.00 | 17,600.00 | - | 18,200 |
| Oct 27, 2025 | 18,250.00 | 18,250.00 | 17,600.00 | 17,600.00 | 17,600.00 | -6.88% | 165,702 |
| Oct 24, 2025 | 18,650.00 | 19,000.00 | 18,550.00 | 18,900.00 | 18,900.00 | 1.34% | 13,005 |
| Oct 23, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,650.00 | 18,650.00 | -2.86% | 8,905 |
| Oct 22, 2025 | 18,400.00 | 19,300.00 | 18,400.00 | 19,200.00 | 19,200.00 | 1.05% | 5,100 |
| Oct 21, 2025 | 19,000.00 | 19,900.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.15% | 79,215 |
| Oct 20, 2025 | 19,900.00 | 19,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | -4.86% | 12,200 |
| Oct 17, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 19,550.00 | 19,550.00 | 0.26% | 23,400 |
| Oct 16, 2025 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 4.28% | 27,940 |
| Oct 15, 2025 | 18,500.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.81% | 3,000 |
| Oct 14, 2025 | 18,600.00 | 18,950.00 | 18,500.00 | 18,550.00 | 18,550.00 | -0.54% | 10,050 |
| Oct 13, 2025 | 18,700.00 | 18,900.00 | 18,500.00 | 18,650.00 | 18,650.00 | -1.32% | 3,230 |
| Oct 10, 2025 | 19,000.00 | 19,350.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 8,813 |
| Oct 9, 2025 | 18,750.00 | 19,200.00 | 18,750.00 | 19,000.00 | 19,000.00 | 1.33% | 7,407 |
| Oct 8, 2025 | 19,050.00 | 19,050.00 | 17,850.00 | 18,750.00 | 18,750.00 | 5.04% | 6,300 |
| Oct 7, 2025 | 17,900.00 | 18,400.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.56% | 11,915 |
| Oct 6, 2025 | 17,750.00 | 18,200.00 | 17,700.00 | 17,750.00 | 17,750.00 | 0.28% | 20,900 |
| Oct 3, 2025 | 17,950.00 | 17,950.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.67% | 20,207 |
| Oct 2, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.10% | 15,870 |
| Oct 1, 2025 | 17,900.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1.96% | 11,000 |
| Sep 30, 2025 | 17,800.00 | 18,100.00 | 17,800.00 | 17,850.00 | 17,850.00 | -1.92% | 22,420 |
| Sep 29, 2025 | 18,000.00 | 18,700.00 | 18,000.00 | 18,200.00 | 18,200.00 | -2.67% | 15,500 |
| Sep 26, 2025 | 18,850.00 | 18,900.00 | 18,000.00 | 18,700.00 | 18,700.00 | -1.06% | 21,501 |
| Sep 25, 2025 | 18,400.00 | 18,900.00 | 18,400.00 | 18,900.00 | 18,900.00 | 0.53% | 3,600 |
| Sep 24, 2025 | 19,450.00 | 19,450.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 148,800 |
| Sep 23, 2025 | 18,700.00 | 18,800.00 | 18,700.00 | 18,800.00 | 18,800.00 | 0.53% | 6,894 |
| Sep 22, 2025 | 19,200.00 | 19,550.00 | 18,700.00 | 18,700.00 | 18,700.00 | - | 63,869 |
| Sep 19, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.58% | 7,566 |
| Sep 18, 2025 | 19,050.00 | 19,250.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.26% | 37,003 |
| Sep 17, 2025 | 18,450.00 | 19,050.00 | 18,450.00 | 19,050.00 | 19,050.00 | 3.53% | 27,877 |
| Sep 16, 2025 | 18,800.00 | 18,800.00 | 18,250.00 | 18,400.00 | 18,400.00 | -1.87% | 6,705 |
| Sep 15, 2025 | 18,800.00 | 18,850.00 | 18,400.00 | 18,750.00 | 18,750.00 | 2.74% | 24,258 |
| Sep 12, 2025 | 18,800.00 | 18,800.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.35% | 5,402 |
| Sep 11, 2025 | 17,450.00 | 18,600.00 | 17,350.00 | 18,500.00 | 18,500.00 | 6.32% | 50,347 |
| Sep 10, 2025 | 17,350.00 | 17,450.00 | 17,350.00 | 17,400.00 | 17,400.00 | 0.58% | 6,747 |
| Sep 9, 2025 | 17,250.00 | 17,300.00 | 17,250.00 | 17,300.00 | 17,300.00 | - | 11,100 |
| Sep 8, 2025 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.29% | 17,498 |
| Sep 5, 2025 | 17,600.00 | 17,600.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.86% | 16,360 |
| Sep 4, 2025 | 17,300.00 | 17,700.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.57% | 4,805 |
| Sep 3, 2025 | 17,600.00 | 17,950.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 5,512 |
| 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 |