CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17
0.30
(1.80%)
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
(2026-07-06) 		-0.05 -0.30% 97,800 43,300 0
16.40
17.30
17
2 tháng
(2026-06-08) 		-0.33 -1.92% 287,100 58,452 0
16.40
17.44
17
3 tháng
(2026-05-07) 		-0.14 -0.86% 507,300 51,652 0
16.40
17.44
17
6 tháng
(2026-02-06) 		-0.19 -1.13% 1,394,500 61,952 0.5
15.48
18.12
17
12 tháng
(2025-08-11) 		0.86 5.41% 3,896,300 -26,848 -1.0
15.48
18.48
17
24 tháng
(2024-08-15) 		5.73 52.17% 7,896,300 -112,062 -2.3
10.46
18.48
17
36 tháng
(2023-08-21) 		7.88 89.24% 9,373,100 -235,262 -3.5
7.86
18.48
17
60 tháng
(2021-08-31) 		3.26 24.22% 21,057,800 -352,158 -3.5
7.86
18.48
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
12.09
 141,700 12.13 12.13 12.04 80,200 94,100 -0.2
29/07/2022
12.13
 47,300 12.13 12.13 11.60 200 21,600 -0.3
28/07/2022
12.13
 61,000 12.04 12.21 11.96 18,900 53,100 -0.5
27/07/2022
12.04
 12,200 12.13 12.13 11.92 200 7,000 -0.1
26/07/2022
12.13
 32,200 12.17 12.29 12.04 0 21,100 -0.3
25/07/2022
12.17
 49,500 12.00 12.25 11.92 19,000 26,000 -0.1
22/07/2022
12.00
 15,900 11.96 12.00 11.76 0 0 -0.2
21/07/2022
11.96
 29,300 12.09 12.09 11.84 5,700 14,000 -0.1
20/07/2022
12.09
 35,100 11.80 12.09 11.68 1,700 23,800 -0.3
19/07/2022
11.80
 25,800 11.84 11.84 11.64 0 18,800 -0.3
18/07/2022
11.84
 30,000 11.88 12.09 11.76 5,500 16,100 -0.2
15/07/2022
11.88
 31,600 12.09 12.09 11.60 900 19,900 -0.3
14/07/2022
12.09
 20,100 11.92 12.09 11.60 0 15,200 -0.2
13/07/2022
11.92
 11,500 12.09 12.09 11.76 200 8,100 -0.1
12/07/2022
12.09
 5,800 11.72 12.09 11.76 0 4,600 -0.1
11/07/2022
11.72
 20,600 11.68 11.84 11.60 200 11,900 -0.2
08/07/2022
11.68
 5,000 11.76 11.84 11.68 0 0 -0.2
07/07/2022
11.76
 10,900 11.76 12.49 11.76 0 7,000 -0.1
06/07/2022
11.76
 15,100 11.92 11.92 11.36 5,200 10,700 -0.1
05/07/2022
11.92
 10,400 12.09 12.09 11.92 700 5,200 -0.1
04/07/2022
12.09
 17,200 12.33 12.33 12.09 0 8,200 -0.1
01/07/2022: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2022
12.33
 15,100 12.41 12.41 12.17 0 1,100 -0.0
30/06/2022
12.41
 55,400 12.41 12.41 12.10 300 45,400 -0.7
29/06/2022
12.41
 116,000 12.56 12.56 12.10 0 62,600 -1.0
28/06/2022
12.56
 23,300 12.26 12.87 12.49 100 15,000 -0.2
27/06/2022
12.26
 43,000 12.26 12.87 12.10 0 8,500 -0.1
24/06/2022
12.26
 2,700 12.72 12.72 12.26 1,300 2,000 -0.0
23/06/2022
12.72
 100 11.95 12.72 12.72 0 0 -0.2
22/06/2022
11.95
 21,300 11.95 11.95 11.95 2,000 13,600 -0.2
21/06/2022
11.95
 25,500 12.03 12.06 11.95 10,000 14,400 -0.1
20/06/2022
12.03
 35,500 12.37 12.37 11.99 100 12,000 -0.2
17/06/2022
12.37
 0 12.37 12.37 12.37 0 0 -0.5
16/06/2022
12.37
 44,600 12.41 12.41 11.64 0 29,700 -0.5
15/06/2022
12.41
 11,900 12.64 12.72 12.33 0 5,600 -0.1
14/06/2022
12.64
 1,600 12.64 12.87 12.64 0 100 -0.0
13/06/2022
12.64
 28,200 12.87 12.95 12.49 11,200 15,100 -0.1
10/06/2022
12.87
 900 13.02 13.06 12.87 0 0 -1.0
09/06/2022
13.02
 64,900 13.25 13.25 12.87 200 60,900 -1.0
08/06/2022
13.25
 7,300 13.25 13.25 13.25 0 6,300 -0.1
07/06/2022
13.25
 15,200 13.25 13.25 13.18 0 2,500 -0.0
06/06/2022
13.25
 100 13.25 13.25 13.25 0 0 0
03/06/2022
13.25
 13,300 13.41 13.79 12.75 10,000 2,500 0.1
02/06/2022
13.41
 63,900 14.06 14.06 13.10 3,000 63,400 -1.1
01/06/2022
14.06
 10,800 13.56 14.06 13.64 6,200 6,000 0.0
31/05/2022
13.56
 1,000 14.17 14.17 13.56 200 0 0.0
30/05/2022
14.17
 800 14.55 14.55 14.17 100 100 0
27/05/2022
14.55
 0 14.55 14.55 14.55 0 0 0.0
26/05/2022
14.55
 2,700 13.79 14.55 13.18 1,200 1,100 0.0
25/05/2022
13.79
 9,800 13.79 14.02 13.79 5,000 7,000 -0.0
24/05/2022
13.79
 8,600 13.79 13.79 13.41 5,000 7,800 -0.1
23/05/2022
13.79
 10,600 14.02 14.09 13.79 10,300 5,400 0.1
20/05/2022
14.02
 17,200 14.55 14.86 14.02 0 8,100 -0.1
19/05/2022
14.55
 300 14.13 14.63 14.55 0 200 -0.0
18/05/2022
14.13
 0 14.13 14.13 14.13 0 0 -0.1
17/05/2022
14.13
 30,900 14.44 14.94 14.09 10,000 15,000 -0.1
16/05/2022
14.44
 15,200 14.02 14.98 13.25 5,000 11,000 -0.1
13/05/2022
14.02
 28,900 14.48 15.21 13.79 14,500 5,300 0.2
12/05/2022
14.48
 600 14.48 14.48 14.09 0 0 0
11/05/2022
14.48
 1,300 14.40 14.48 13.94 0 0 0
10/05/2022
14.40
 5,800 14.55 14.55 13.87 5,300 5,200 0.0
09/05/2022
14.55
 13,000 14.75 14.86 14.25 11,000 0 0.2
06/05/2022
14.75
 6,500 15.01 15.01 14.17 4,500 2,500 0.0
05/05/2022
15.01
 500 15.01 15.01 14.63 0 0 0
04/05/2022
15.01
 15,900 15.09 15.09 14.59 14,800 2,400 0.2
29/04/2022
15.09
 100 15.09 15.09 15.09 0 0 0
28/04/2022
15.09
 3,700 15.01 15.09 14.29 0 0 0
27/04/2022
15.01
 8,500 14.75 15.21 14.21 7,500 100 0.1
26/04/2022
14.75
 3,200 14.75 14.75 14.17 1,300 2,000 -0.0
25/04/2022
14.75
 44,600 15.32 15.32 14.25 23,100 800 0.4
22/04/2022
15.32
 9,800 14.59 15.47 14.55 7,100 0 0.1
21/04/2022
14.59
 23,700 14.67 14.71 14.36 7,800 6,000 0.0
20/04/2022
14.67
 12,500 14.86 14.86 14.55 6,700 0 0.1
19/04/2022
14.86
 22,900 14.82 15.09 14.82 21,900 0 0.4
18/04/2022
14.82
 17,300 15.09 15.09 14.75 17,000 0 0.3
15/04/2022
15.09
 19,700 15.28 15.28 15.09 18,700 14,200 0
14/04/2022
15.28
 14,700 15.21 15.32 15.21 9,500 1,100 0.2
13/04/2022
15.21
 43,200 14.94 15.21 14.94 25,800 0 0.5
12/04/2022
14.94
 8,100 15.05 15.05 14.71 2,700 0 0.1
08/04/2022
15.05
 14,500 15.21 15.21 14.55 8,500 0 0.2
07/04/2022
15.21
 1,200 15.17 15.21 15.01 800 0 0.0
06/04/2022
15.17
 800 15.17 15.17 15.17 0 0 0
05/04/2022
15.17
 17,000 15.01 15.17 15.01 14,100 0 0.3
04/04/2022
15.01
 7,600 15.24 15.24 15.01 4,000 1,300 0.1
01/04/2022
15.24
 21,100 15.40 15.40 15.24 16,700 0 0.3
31/03/2022
15.40
 48,400 15.17 15.55 15.32 42,400 5,500 0.7
30/03/2022
15.17
 17,200 15.17 15.24 15.09 10,100 100 0.2
29/03/2022
15.17
 27,200 15.17 15.21 15.01 15,900 600 0.3
28/03/2022
15.17
 43,400 15.13 15.28 15.09 30,600 5,100 0.5
25/03/2022
15.13
 11,000 15.13 15.13 15.05 10,400 0 0.2
24/03/2022
15.13
 5,200 15.17 15.17 14.94 3,100 0 0.1
23/03/2022
15.17
 6,200 15.17 15.17 15.01 2,500 0 0.0
22/03/2022
15.17
 4,000 15.17 15.17 15.09 2,000 0 0.0
21/03/2022
15.17
 100 15.17 15.17 15.17 0 0 0
18/03/2022
15.17
 20,900 15.17 15.24 14.94 17,400 1,100 0.3
17/03/2022
15.17
 8,000 15.17 15.17 14.94 3,600 0 0.1
16/03/2022
15.17
 6,800 15.17 15.17 14.86 2,000 0 0.0
15/03/2022
15.17
 7,000 15.09 15.17 14.94 1,600 0 0.0
14/03/2022
15.09
 32,300 15.09 15.17 14.94 22,700 0 0.4
11/03/2022
15.09
 1,700 15.09 15.09 14.94 500 0 0.0
10/03/2022
15.09
 19,700 15.09 15.17 15.01 12,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |