CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2022
12.38
 16,300 12.29 12.87 12.16 0 0 0.1
03/10/2022
12.29
 46,300 12.87 12.87 12.29 10,000 5,700 0.1
30/09/2022
12.87
 44,200 12.87 12.87 12.03 4,000 0 0.1
29/09/2022
12.87
 10,400 12.92 12.92 12.69 4,200 0 0.1
28/09/2022
12.92
 54,300 12.92 13.09 12.47 3,000 13,000 -0.1
27/09/2022
12.92
 5,600 12.92 12.96 12.83 0 0 -0.1
26/09/2022
12.92
 35,100 13.18 13.18 12.87 0 10,000 -0.1
23/09/2022
13.18
 44,800 13.14 13.23 12.96 0 40 -0.0
22/09/2022
13.14
 13,900 13.18 13.18 12.92 0 0 0.1
21/09/2022
13.18
 26,100 13.14 13.18 12.87 0 0 0.1
20/09/2022
13.14
 16,800 13.09 13.18 13.09 6,000 0 0.1
19/09/2022
13.09
 39,300 13.23 13.32 13.01 0 0 0.0
16/09/2022
13.23
 25,800 13.18 13.36 13.14 0 0 0.0
15/09/2022
13.18
 38,600 13.36 13.41 13.14 3,000 11 0.0
14/09/2022
13.36
 43,900 13.36 13.36 12.96 0 0 0.0
13/09/2022
13.36
 24,800 13.36 13.36 13.14 5,000 0 0.0
12/09/2022
13.36
 34,200 13.18 13.36 13.09 3,500 3 0.1
09/09/2022
13.18
 22,800 13.23 13.27 13.09 5,100 0 0.1
08/09/2022
13.23
 65,800 13.09 13.27 13.01 0 0 0.0
07/09/2022
13.09
 26,100 13.14 13.32 13.05 300 0 0.0
06/09/2022
13.14
 23,800 13.32 13.45 13.05 0 0 0.0
05/09/2022
13.32
 25,800 13.23 13.41 13.18 3,900 1,500 0.0
31/08/2022
13.23
 30,000 13.18 13.27 13.09 400 0 0.0
30/08/2022
13.18
 16,500 13.09 13.23 13.05 0 0 -0.0
29/08/2022
13.09
 54,300 13.36 13.36 13.09 0 0 -0.0
26/08/2022
13.36
 54,800 13.32 13.41 13.05 0 0 -0.0
25/08/2022
13.32
 9,600 13.32 13.36 13.23 0 3,100 -0.0
24/08/2022
13.32
 32,100 13.32 13.36 13.14 1,600 0 0.0
23/08/2022
13.32
 26,000 13.32 13.41 13.05 200 0 0.0
22/08/2022
13.32
 28,500 13.45 13.45 13.27 22,000 20,000 0.0
19/08/2022
13.45
 37,000 13.36 13.54 13.18 100 0 0.0
18/08/2022
13.36
 31,400 13.32 13.45 13.18 5,100 0 0.1
17/08/2022
13.32
 60,200 13.14 13.36 12.96 0 8,200 -0.1
16/08/2022
13.14
 80,800 13.18 13.23 13.01 0 39,100 -0.6
15/08/2022
13.18
 106,400 13.05 13.18 12.96 4,500 50,800 -0.7
12/08/2022
13.05
 113,900 13.05 13.14 12.87 0 67,900 -1.0
11/08/2022
13.05
 72,100 13.05 13.09 12.92 0 51,200 -0.8
10/08/2022
13.05
 75,100 13.27 13.27 12.96 0 36,800 -0.5
09/08/2022
13.27
 177,900 13.09 13.32 13.01 17,000 124,600 -1.6
08/08/2022
13.09
 59,300 13.32 13.45 13.05 200 22,400 -0.3
05/08/2022
13.32
 16,900 13.36 13.50 13.18 0 8,100 -0.1
04/08/2022
13.36
 51,400 13.54 13.54 13.32 18,200 35,000 -0.3
03/08/2022
13.54
 65,300 13.45 13.63 13.23 100 48,000 -0.7
02/08/2022
13.45
 152,700 13.27 13.81 13.14 20,000 96,800 -1.2
01/08/2022
13.27
 141,700 13.32 13.32 13.23 80,200 94,100 -0.2
29/07/2022
13.32
 47,300 13.32 13.32 12.74 200 21,600 -0.3
28/07/2022
13.32
 61,000 13.23 13.41 13.14 18,900 53,100 -0.5
27/07/2022
13.23
 12,200 13.32 13.32 13.09 200 7,000 -0.1
26/07/2022
13.32
 32,200 13.36 13.50 13.23 0 21,100 -0.3
25/07/2022
13.36
 49,500 13.18 13.45 13.09 19,000 26,000 -0.1
22/07/2022
13.18
 15,900 13.14 13.18 12.92 0 0 -0.2
21/07/2022
13.14
 29,300 13.27 13.27 13.01 5,700 14,000 -0.1
20/07/2022
13.27
 35,100 12.96 13.27 12.83 1,700 23,800 -0.3
19/07/2022
12.96
 25,800 13.01 13.01 12.78 0 18,800 -0.3
18/07/2022
13.01
 30,000 13.05 13.27 12.92 5,500 16,100 -0.2
15/07/2022
13.05
 31,600 13.27 13.27 12.74 900 19,900 -0.3
14/07/2022
13.27
 20,100 13.09 13.27 12.74 0 15,200 -0.2
13/07/2022
13.09
 11,500 13.27 13.27 12.92 200 8,100 -0.1
12/07/2022
13.27
 5,800 12.87 13.27 12.92 0 4,600 -0.1
11/07/2022
12.87
 20,600 12.83 13.01 12.74 200 11,900 -0.2
08/07/2022
12.83
 5,000 12.92 13.01 12.83 0 0 -0.2
07/07/2022
12.92
 10,900 12.92 13.72 12.92 0 7,000 -0.1
06/07/2022
12.92
 15,100 13.09 13.09 12.47 5,200 10,700 -0.1
05/07/2022
13.09
 10,400 13.27 13.27 13.09 700 5,200 -0.1
04/07/2022
13.27
 17,200 13.54 13.54 13.27 0 8,200 -0.1
01/07/2022: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2022
13.54
 15,100 13.63 13.63 13.36 0 1,100 -0.0
30/06/2022
13.63
 55,400 13.63 13.63 13.29 300 45,400 -0.7
29/06/2022
13.63
 116,000 13.80 13.80 13.29 0 62,600 -1.0
28/06/2022
13.80
 23,300 13.46 14.13 13.71 100 15,000 -0.2
27/06/2022
13.46
 43,000 13.46 14.13 13.29 0 8,500 -0.1
24/06/2022
13.46
 2,700 13.97 13.97 13.46 1,300 2,000 -0.0
23/06/2022
13.97
 100 13.12 13.97 13.97 0 0 -0.2
22/06/2022
13.12
 21,300 13.12 13.12 13.12 2,000 13,600 -0.2
21/06/2022
13.12
 25,500 13.21 13.25 13.12 10,000 14,400 -0.1
20/06/2022
13.21
 35,500 13.59 13.59 13.17 100 12,000 -0.2
17/06/2022
13.59
 0 13.59 13.59 13.59 0 0 -0.5
16/06/2022
13.59
 44,600 13.63 13.63 12.79 0 29,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |