Taya Viet Nam Electric Wire and Cable JSC (HOSE:TYA)
Vietnam
· Delayed Price · Currency is VND 18,400
-1,050 (-5.40%)
At close: Apr 28, 2026
HOSE:TYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,900.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | -5.40% | 64,301 |
| Apr 24, 2026 | 19,500.00 | 19,750.00 | 19,050.00 | 19,450.00 | 19,450.00 | -2.26% | 5,052 |
| Apr 23, 2026 | 20,000.00 | 20,000.00 | 19,250.00 | 19,900.00 | 19,900.00 | 0.25% | 17,100 |
| Apr 22, 2026 | 19,000.00 | 19,900.00 | 18,900.00 | 19,850.00 | 19,850.00 | 4.47% | 124,227 |
| Apr 21, 2026 | 19,700.00 | 19,700.00 | 18,850.00 | 19,000.00 | 19,000.00 | 2.98% | 88,003 |
| Apr 20, 2026 | 18,550.00 | 18,550.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1.65% | 3,304 |
| Apr 17, 2026 | 18,150.00 | 18,950.00 | 18,100.00 | 18,150.00 | 18,150.00 | 0.28% | 5,003 |
| Apr 16, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 1,400 |
| Apr 15, 2026 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 2,897 |
| Apr 14, 2026 | 18,250.00 | 18,250.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.36% | 1,500 |
| Apr 10, 2026 | 18,000.00 | 18,350.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1.94% | 5,225 |
| Apr 9, 2026 | 18,050.00 | 18,050.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.28% | 2,861 |
| Apr 8, 2026 | 17,700.00 | 18,050.00 | 17,650.00 | 18,050.00 | 18,050.00 | 2.56% | 915 |
| Apr 7, 2026 | 17,700.00 | 17,950.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 7,630 |
| Apr 6, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | - | 509 |
| Apr 3, 2026 | 17,600.00 | 17,650.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.12% | 10,800 |
| Apr 2, 2026 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | -3.00% | 601 |
| Apr 1, 2026 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | - | 1,300 |
| Mar 31, 2026 | 17,950.00 | 18,650.00 | 17,550.00 | 18,350.00 | 18,350.00 | 2.51% | 12,500 |
| Mar 30, 2026 | 17,900.00 | 17,900.00 | 17,400.00 | 17,900.00 | 17,900.00 | -0.28% | 13,600 |
| Mar 27, 2026 | 17,700.00 | 18,150.00 | 17,700.00 | 17,950.00 | 17,950.00 | 3.16% | 18,448 |
| Mar 26, 2026 | 17,300.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1.16% | 4,600 |
| Mar 25, 2026 | 17,300.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.58% | 5,701 |
| Mar 24, 2026 | 17,050.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 9,495 |
| Mar 23, 2026 | 17,400.00 | 17,550.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.30% | 18,502 |
| Mar 20, 2026 | 17,400.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.87% | 1,741 |
| Mar 19, 2026 | 17,450.00 | 17,500.00 | 17,150.00 | 17,250.00 | 17,250.00 | -1.43% | 7,700 |
| Mar 18, 2026 | 17,400.00 | 17,750.00 | 16,350.00 | 17,500.00 | 17,500.00 | -0.28% | 8,631 |
| Mar 17, 2026 | 17,600.00 | 17,600.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.85% | 12,909 |
| Mar 16, 2026 | 17,750.00 | 17,750.00 | 17,500.00 | 17,700.00 | 17,700.00 | -0.28% | 5,762 |
| Mar 13, 2026 | 17,700.00 | 17,750.00 | 17,500.00 | 17,750.00 | 17,750.00 | - | 4,601 |
| Mar 12, 2026 | 17,400.00 | 17,750.00 | 17,300.00 | 17,750.00 | 17,750.00 | 1.14% | 3,316 |
| Mar 11, 2026 | 17,500.00 | 17,600.00 | 17,400.00 | 17,550.00 | 17,550.00 | -0.28% | 16,101 |
| Mar 10, 2026 | 17,550.00 | 17,800.00 | 17,200.00 | 17,600.00 | 17,600.00 | 2.62% | 6,500 |
| Mar 9, 2026 | 18,000.00 | 18,000.00 | 17,150.00 | 17,150.00 | 17,150.00 | -6.79% | 78,601 |
| Mar 6, 2026 | 18,200.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.55% | 10,601 |
| Mar 5, 2026 | 18,350.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.81% | 8,600 |
| Mar 4, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,450.00 | 18,450.00 | -0.54% | 15,223 |
| Mar 3, 2026 | 18,600.00 | 18,850.00 | 18,000.00 | 18,550.00 | 18,550.00 | -0.27% | 28,200 |
| Mar 2, 2026 | 18,450.00 | 18,850.00 | 18,450.00 | 18,600.00 | 18,600.00 | -0.80% | 12,905 |
| Feb 27, 2026 | 18,950.00 | 19,000.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.79% | 20,400 |
| Feb 26, 2026 | 18,700.00 | 18,900.00 | 18,650.00 | 18,900.00 | 18,900.00 | 0.80% | 11,903 |
| Feb 25, 2026 | 18,600.00 | 18,950.00 | 18,600.00 | 18,750.00 | 18,750.00 | 0.27% | 7,592 |
| Feb 24, 2026 | 18,700.00 | 18,900.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.06% | 22,701 |
| Feb 23, 2026 | 18,850.00 | 18,950.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.53% | 7,405 |
| Feb 13, 2026 | 19,000.00 | 19,050.00 | 18,950.00 | 19,000.00 | 19,000.00 | 0.80% | 11,700 |
| Feb 12, 2026 | 18,900.00 | 19,000.00 | 18,650.00 | 18,850.00 | 18,850.00 | - | 22,200 |
| Feb 11, 2026 | 18,600.00 | 18,850.00 | 18,500.00 | 18,850.00 | 18,850.00 | 1.89% | 12,002 |
| Feb 10, 2026 | 18,600.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 9,700 |
| Feb 9, 2026 | 18,550.00 | 18,650.00 | 18,100.00 | 18,500.00 | 18,500.00 | -0.27% | 32,135 |
| Feb 6, 2026 | 18,900.00 | 18,950.00 | 18,400.00 | 18,550.00 | 18,550.00 | -2.37% | 32,822 |
| Feb 5, 2026 | 18,900.00 | 19,250.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.06% | 37,550 |
| Feb 4, 2026 | 19,000.00 | 19,400.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.08% | 36,602 |
| Feb 3, 2026 | 20,050.00 | 20,350.00 | 19,100.00 | 19,200.00 | 19,200.00 | -5.19% | 63,347 |
| Feb 2, 2026 | 20,300.00 | 20,750.00 | 19,950.00 | 20,250.00 | 20,250.00 | -0.25% | 48,919 |
| Jan 30, 2026 | 19,000.00 | 20,300.00 | 19,000.00 | 20,300.00 | 20,300.00 | 6.84% | 161,397 |
| Jan 29, 2026 | 19,000.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | - | 31,492 |
| Jan 28, 2026 | 18,850.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.15% | 14,701 |
| Jan 27, 2026 | 18,900.00 | 18,950.00 | 18,550.00 | 18,600.00 | 18,600.00 | -2.11% | 24,912 |
| Jan 26, 2026 | 19,150.00 | 19,350.00 | 18,850.00 | 19,000.00 | 19,000.00 | -3.06% | 23,300 |
| Jan 23, 2026 | 19,700.00 | 20,150.00 | 18,900.00 | 19,600.00 | 19,600.00 | 0.51% | 32,902 |
| Jan 22, 2026 | 19,100.00 | 19,800.00 | 19,100.00 | 19,500.00 | 19,500.00 | 2.09% | 5,401 |
| Jan 21, 2026 | 19,300.00 | 19,300.00 | 18,600.00 | 19,100.00 | 19,100.00 | -0.78% | 69,400 |
| Jan 20, 2026 | 19,600.00 | 19,600.00 | 19,000.00 | 19,250.00 | 19,250.00 | 3.49% | 53,119 |
| Jan 19, 2026 | 17,400.00 | 18,600.00 | 17,200.00 | 18,600.00 | 18,600.00 | 6.90% | 228,265 |
| Jan 16, 2026 | 17,750.00 | 17,750.00 | 17,350.00 | 17,400.00 | 17,400.00 | -2.25% | 4,400 |
| Jan 15, 2026 | 17,000.00 | 17,900.00 | 17,000.00 | 17,800.00 | 17,800.00 | 4.71% | 1,500 |
| Jan 14, 2026 | 17,050.00 | 17,250.00 | 16,450.00 | 17,000.00 | 17,000.00 | -1.45% | 55,306 |
| Jan 13, 2026 | 17,250.00 | 17,250.00 | 17,050.00 | 17,250.00 | 17,250.00 | - | 45,602 |
| Jan 12, 2026 | 17,350.00 | 17,350.00 | 16,950.00 | 17,250.00 | 17,250.00 | -1.15% | 10,200 |
| Jan 9, 2026 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | - | 200 |
| Jan 8, 2026 | 17,400.00 | 17,450.00 | 17,400.00 | 17,450.00 | 17,450.00 | - | 26,305 |
| Jan 7, 2026 | 17,750.00 | 17,750.00 | 17,000.00 | 17,450.00 | 17,450.00 | -0.57% | 26,500 |
| Jan 6, 2026 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | - | 2,522 |
| Jan 5, 2026 | 17,500.00 | 17,550.00 | 17,050.00 | 17,550.00 | 17,550.00 | 0.86% | 900 |
| Dec 31, 2025 | 17,550.00 | 17,550.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.85% | 8,310 |
| Dec 30, 2025 | 17,600.00 | 17,600.00 | 17,550.00 | 17,550.00 | 17,550.00 | - | 1,606 |
| Dec 26, 2025 | 17,800.00 | 17,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | -2.50% | 2,484 |
| Dec 25, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.23% | 723 |
| Dec 24, 2025 | 17,800.00 | 18,600.00 | 17,800.00 | 18,600.00 | 18,600.00 | 3.33% | 9,000 |
| Dec 23, 2025 | 17,550.00 | 18,000.00 | 17,550.00 | 18,000.00 | 18,000.00 | -1.10% | 2,900 |
| Dec 22, 2025 | 17,500.00 | 18,200.00 | 17,400.00 | 18,200.00 | 18,200.00 | 2.82% | 16,513 |
| Dec 19, 2025 | 18,200.00 | 18,400.00 | 17,650.00 | 17,700.00 | 17,700.00 | -3.28% | 5,530 |
| Dec 17, 2025 | 17,600.00 | 18,300.00 | 17,600.00 | 18,300.00 | 18,300.00 | 2.81% | 6,500 |
| Dec 16, 2025 | 18,100.00 | 18,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 31,439 |
| Dec 15, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 2,600 |
| Dec 12, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 13,200 |
| Dec 11, 2025 | 18,100.00 | 18,150.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 6,954 |
| Dec 10, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 3,201 |
| Dec 9, 2025 | 18,200.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 17,592 |
| Dec 8, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | 2.86% | 9,107 |
| 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 |