CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.05
(-0.28%)
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
(2026-02-23) 		-1.35 -7.14% 273,100 24,300 0.4
17.15
18.90
17.50
2 tháng
(2026-01-19) 		-1.05 -5.65% 1,224,000 -36,900 -0.7
17.15
20.30
17.50
3 tháng
(2025-12-18) 		-0.75 -4.10% 1,444,300 -188,500 -3.3
17
20.30
17.50
6 tháng
(2025-09-19) 		-1.15 -6.15% 2,423,100 -72,100 -1.1
17
20.30
17.50
12 tháng
(2025-03-24) 		2.24 14.60% 4,879,300 -105,058 -1.7
11.49
20.30
17.50
24 tháng
(2024-03-28) 		8.32 90.13% 7,707,200 -187,514 -2.7
8.63
20.30
17.50
36 tháng
(2023-04-03) 		7.04 66.96% 9,211,000 -279,114 -3.5
8.63
20.30
17.50
60 tháng
(2021-04-13) 		4.90 38.70% 26,172,800 350,690 8.3
8.63
20.30
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
16.95
 42,400 17.12 17.25 16.66 1,000 900 0.0
14/10/2021
17.12
 21,100 17.25 17.25 16.99 0 0 0
13/10/2021
17.25
 21,600 17.04 17.50 17.04 4,700 0 0.1
12/10/2021
17.04
 56,900 16.83 17.25 16.49 1,100 0 0.0
11/10/2021
16.83
 55,600 16.87 17.12 16.53 500 100 0
08/10/2021
16.87
 47,900 16.95 17.25 16.66 3,100 0 0.1
07/10/2021
16.95
 35,700 16.95 17.67 16.78 1,100 1,400 -0.0
06/10/2021
16.95
 52,100 16.99 17.50 16.95 1,000 1,000 -0.0
05/10/2021
16.99
 97,500 15.90 16.99 15.86 0 100 -0.0
04/10/2021
15.90
 102,600 15.69 15.98 15.56 0 0 0
01/10/2021
15.69
 11,500 15.65 15.77 15.56 184,900 184,900 0
30/09/2021
15.65
 22,800 15.65 15.82 15.65 1,400 0 0.0
29/09/2021
15.65
 46,900 15.73 15.73 15.52 12,100 0 0.2
28/09/2021
15.73
 27,600 15.52 15.77 15.52 6,000 0 0.1
27/09/2021
15.52
 62,400 15.77 15.82 15.52 41,600 0 0.8
24/09/2021
15.77
 57,000 15.73 15.94 15.52 12,200 0 0.2
23/09/2021
15.73
 40,300 15.56 15.82 15.52 7,000 200 0.1
22/09/2021
15.56
 19,200 15.65 15.73 15.48 3,000 100 0.1
21/09/2021
15.65
 72,300 15.40 15.65 15.23 24,000 0 0.4
20/09/2021
15.40
 58,500 15.31 15.56 15.40 9,600 0 0.2
17/09/2021
15.31
 102,000 14.93 15.82 14.98 1,800 0 0.0
16/09/2021
14.93
 31,300 14.98 15.02 14.85 100 0 0.0
15/09/2021
14.98
 48,300 14.89 14.98 14.81 29,300 0 0.5
14/09/2021
14.89
 60,600 14.89 14.98 14.81 28,500 0 0.5
13/09/2021
14.89
 57,000 14.93 15.06 14.81 18,700 0 0.3
10/09/2021
14.93
 36,400 14.98 14.98 14.72 15,400 0 0.3
09/09/2021
14.98
 25,900 14.98 15.06 14.89 13,700 0 0.2
08/09/2021
14.98
 196,400 14.93 15.27 14.72 22,800 0 0.4
07/09/2021
14.93
 69,900 14.85 15.14 14.85 6,500 3,300 0.1
06/09/2021
14.85
 86,700 14.89 14.89 14.76 10,800 10,000 0.0
01/09/2021
14.89
 53,000 14.76 14.93 14.64 19,400 0 0.3
31/08/2021
14.76
 112,400 14.43 15.14 14.47 0 7,000 -0.1
30/08/2021
14.43
 63,800 14.39 14.51 14.30 15,000 1,000 0.2
27/08/2021
14.39
 30,800 14.30 14.39 14.09 2,200 0 0.0
26/08/2021
14.30
 47,700 14.39 14.39 13.88 1,500 20,900 -0.3
25/08/2021
14.39
 8,100 14.51 14.51 13.97 1,000 100 0.0
24/08/2021
14.51
 76,000 14.30 14.72 13.92 24,100 0 0.4
23/08/2021
14.30
 66,700 14.60 14.60 14.05 31,200 0 0.5
20/08/2021
14.60
 61,600 14.81 14.81 14.22 39,200 27,700 0.2
19/08/2021
14.81
 119,700 14.18 15.14 14.34 2,100 0 0.0
18/08/2021
14.18
 210,200 13.25 14.18 13.29 400 200 0.0
17/08/2021
13.25
 47,200 13.29 13.38 13.25 5,400 0 0.1
16/08/2021
13.29
 44,600 13.12 13.29 13.12 500 1,300 -0.0
13/08/2021
13.12
 80,500 13.12 13.25 13.12 65,700 1,000 0.7
12/08/2021
13.12
 58,800 13.21 13.21 13.08 14,900 19,900 -0.1
11/08/2021
13.21
 48,900 13.12 13.21 13.08 14,200 28,300 -0.2
10/08/2021
13.12
 57,500 13.00 13.12 12.96 20,000 36,600 -0.3
09/08/2021
13.00
 58,100 13.00 13.08 12.96 13,100 30,000 -0.3
06/08/2021
13.00
 46,200 13.04 13.12 12.96 12,500 32,000 -0.3
05/08/2021
13.04
 14,500 13.12 13.17 12.96 200 7,800 -0.1
04/08/2021
13.12
 39,600 13.08 13.17 12.96 300 0 0.0
03/08/2021
13.08
 34,800 13.00 13.08 12.91 4,000 0 0.1
02/08/2021
13.00
 44,400 12.96 13.04 12.62 2,200 1,000 0.0
30/07/2021
12.96
 52,200 13.04 13.08 12.87 400 0 0.0
29/07/2021
13.04
 53,800 13.21 13.21 12.87 5,100 0 0.1
28/07/2021
13.21
 9,000 13.04 13.38 13.04 1,100 0 0.0
27/07/2021
13.04
 25,300 12.87 13.38 13.04 2,400 0 0.0
26/07/2021
12.87
 199,600 12.24 13.08 12.62 5,000 0 0.1
23/07/2021
12.24
 9,900 12.41 12.41 12.20 4,600 0 0.1
22/07/2021
12.41
 4,800 12.28 12.58 12.20 0 2,000 -0.0
21/07/2021
12.28
 52,200 12.16 12.28 12.16 30,200 0 0.4
20/07/2021
12.16
 5,500 12.20 12.20 12.03 0 1,100 -0.0
19/07/2021
12.20
 28,800 12.41 12.41 12.11 200 100 0.0
16/07/2021
12.41
 11,100 12.58 12.58 12.20 5,000 0 0.1
15/07/2021
12.58
 45,500 12.11 12.58 12.03 700 30,200 -0.4
14/07/2021
12.11
 43,200 12.16 12.16 11.99 100 29,600 -0.4
13/07/2021
12.16
 13,900 12.20 12.45 12.16 5,500 0 0.1
12/07/2021
12.20
 41,600 12.62 12.62 11.78 500 0 0.0
09/07/2021
12.62
 22,100 12.70 12.70 12.54 1,300 1,700 -0.0
08/07/2021
12.70
 6,700 12.79 12.79 12.66 2,900 4,100 0
07/07/2021
12.79
 15,800 12.79 12.79 12.62 100 100 -0
06/07/2021
12.79
 6,400 12.79 12.96 12.79 5,100 0 0.1
05/07/2021
12.79
 45,600 12.96 12.96 12.66 1,800 0 0
02/07/2021
12.96
 22,400 12.96 12.96 12.91 10,000 0 0.2
01/07/2021
12.96
 15,800 12.96 13.04 12.87 10,400 0 0.2
30/06/2021
12.96
 13,600 12.96 13.04 12.87 6,900 0 0.1
29/06/2021
12.96
 13,500 12.96 12.96 12.91 4,800 0 0.1
28/06/2021
12.96
 23,300 12.91 12.96 12.87 15,200 0 0.2
25/06/2021
12.91
 32,900 12.96 12.96 12.87 20,600 0 0.3
24/06/2021
12.96
 23,100 12.96 13.00 12.83 6,500 0 0.1
23/06/2021
12.96
 50,000 12.96 13.17 12.87 26,000 0 0.4
22/06/2021
12.96
 32,800 13.00 13.04 12.96 10,600 100 0.2
21/06/2021
13.00
 56,300 13.08 13.12 13.00 23,000 0 0.4
18/06/2021
13.08
 99,100 13.04 13.08 13.00 65,200 0 1.0
17/06/2021
13.04
 42,700 13.33 13.33 13.00 6,400 3,600 0.0
16/06/2021
13.33
 49,500 13.08 13.38 12.37 27,900 700 0.4
15/06/2021: Cổ tức tiền mặt tỉ lệ: 17.5%
15/06/2021
13.08
 41,000 13.33 13.46 13.04 600 100 0.0
14/06/2021
13.33
 198,400 13.30 13.41 13.26 3,600 100 0.1
11/06/2021
13.30
 107,700 13.22 13.49 13.03 4,100 100 0.1
10/06/2021
13.22
 47,000 13.18 13.26 13.15 600 0 0.0
09/06/2021
13.18
 71,900 13.18 13.18 13.03 1,900 0 0.0
08/06/2021
13.18
 79,100 13.15 13.26 13.11 2,300 0 0.0
07/06/2021
13.15
 42,100 13.03 13.26 13.11 3,200 1,500 0.0
04/06/2021
13.03
 116,800 13.11 13.18 13.03 14,400 1,200 0.2
03/06/2021
13.11
 54,200 13.11 13.18 13.03 4,200 0 0.1
02/06/2021
13.11
 50,600 12.96 13.18 12.96 15,100 2,000 0.2
01/06/2021
12.96
 46,600 13.18 13.26 12.96 5,500 300 0.1
31/05/2021
13.18
 70,800 12.80 13.18 12.80 10,300 5,000 0.1
28/05/2021
12.80
 32,300 12.84 12.99 12.77 3,500 0 0.1
27/05/2021
12.84
 46,200 12.84 12.84 12.73 16,600 300 0.3

Chính sách bảo mật | Điều khoản sử dụng |