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)
12/10/2021
15.51
 56,900 15.32 15.70 15.01 1,100 0 0.0
11/10/2021
15.32
 55,600 15.36 15.59 15.05 500 100 0
08/10/2021
15.36
 47,900 15.44 15.70 15.17 3,100 0 0.1
07/10/2021
15.44
 35,700 15.44 16.09 15.28 1,100 1,400 -0.0
06/10/2021
15.44
 52,100 15.47 15.93 15.44 1,000 1,000 -0.0
05/10/2021
15.47
 97,500 14.48 15.47 14.44 0 100 -0.0
04/10/2021
14.48
 102,600 14.29 14.55 14.17 0 0 0
01/10/2021
14.29
 11,500 14.25 14.36 14.17 184,900 184,900 0
30/09/2021
14.25
 22,800 14.25 14.40 14.25 1,400 0 0.0
29/09/2021
14.25
 46,900 14.32 14.32 14.13 12,100 0 0.2
28/09/2021
14.32
 27,600 14.13 14.36 14.13 6,000 0 0.1
27/09/2021
14.13
 62,400 14.36 14.40 14.13 41,600 0 0.8
24/09/2021
14.36
 57,000 14.32 14.52 14.13 12,200 0 0.2
23/09/2021
14.32
 40,300 14.17 14.40 14.13 7,000 200 0.1
22/09/2021
14.17
 19,200 14.25 14.32 14.09 3,000 100 0.1
21/09/2021
14.25
 72,300 14.02 14.25 13.87 24,000 0 0.4
20/09/2021
14.02
 58,500 13.94 14.17 14.02 9,600 0 0.2
17/09/2021
13.94
 102,000 13.60 14.40 13.64 1,800 0 0.0
16/09/2021
13.60
 31,300 13.64 13.67 13.52 100 0 0.0
15/09/2021
13.64
 48,300 13.56 13.64 13.48 29,300 0 0.5
14/09/2021
13.56
 60,600 13.56 13.64 13.48 28,500 0 0.5
13/09/2021
13.56
 57,000 13.60 13.71 13.48 18,700 0 0.3
10/09/2021
13.60
 36,400 13.64 13.64 13.41 15,400 0 0.3
09/09/2021
13.64
 25,900 13.64 13.71 13.56 13,700 0 0.2
08/09/2021
13.64
 196,400 13.60 13.90 13.41 22,800 0 0.4
07/09/2021
13.60
 69,900 13.52 13.79 13.52 6,500 3,300 0.1
06/09/2021
13.52
 86,700 13.56 13.56 13.44 10,800 10,000 0.0
01/09/2021
13.56
 53,000 13.44 13.60 13.33 19,400 0 0.3
31/08/2021
13.44
 112,400 13.14 13.79 13.18 0 7,000 -0.1
30/08/2021
13.14
 63,800 13.10 13.21 13.02 15,000 1,000 0.2
27/08/2021
13.10
 30,800 13.02 13.10 12.83 2,200 0 0.0
26/08/2021
13.02
 47,700 13.10 13.10 12.64 1,500 20,900 -0.3
25/08/2021
13.10
 8,100 13.21 13.21 12.72 1,000 100 0.0
24/08/2021
13.21
 76,000 13.02 13.41 12.68 24,100 0 0.4
23/08/2021
13.02
 66,700 13.29 13.29 12.79 31,200 0 0.5
20/08/2021
13.29
 61,600 13.48 13.48 12.95 39,200 27,700 0.2
19/08/2021
13.48
 119,700 12.91 13.79 13.06 2,100 0 0.0
18/08/2021
12.91
 210,200 12.06 12.91 12.10 400 200 0.0
17/08/2021
12.06
 47,200 12.10 12.18 12.06 5,400 0 0.1
16/08/2021
12.10
 44,600 11.95 12.10 11.95 500 1,300 -0.0
13/08/2021
11.95
 80,500 11.95 12.06 11.95 65,700 1,000 0.7
12/08/2021
11.95
 58,800 12.03 12.03 11.91 14,900 19,900 -0.1
11/08/2021
12.03
 48,900 11.95 12.03 11.91 14,200 28,300 -0.2
10/08/2021
11.95
 57,500 11.84 11.95 11.80 20,000 36,600 -0.3
09/08/2021
11.84
 58,100 11.84 11.91 11.80 13,100 30,000 -0.3
06/08/2021
11.84
 46,200 11.87 11.95 11.80 12,500 32,000 -0.3
05/08/2021
11.87
 14,500 11.95 11.99 11.80 200 7,800 -0.1
04/08/2021
11.95
 39,600 11.91 11.99 11.80 300 0 0.0
03/08/2021
11.91
 34,800 11.84 11.91 11.76 4,000 0 0.1
02/08/2021
11.84
 44,400 11.80 11.87 11.49 2,200 1,000 0.0
30/07/2021
11.80
 52,200 11.87 11.91 11.72 400 0 0.0
29/07/2021
11.87
 53,800 12.03 12.03 11.72 5,100 0 0.1
28/07/2021
12.03
 9,000 11.87 12.18 11.87 1,100 0 0.0
27/07/2021
11.87
 25,300 11.72 12.18 11.87 2,400 0 0.0
26/07/2021
11.72
 199,600 11.15 11.91 11.49 5,000 0 0.1
23/07/2021
11.15
 9,900 11.30 11.30 11.11 4,600 0 0.1
22/07/2021
11.30
 4,800 11.18 11.45 11.11 0 2,000 -0.0
21/07/2021
11.18
 52,200 11.07 11.18 11.07 30,200 0 0.4
20/07/2021
11.07
 5,500 11.11 11.11 10.95 0 1,100 -0.0
19/07/2021
11.11
 28,800 11.30 11.30 11.03 200 100 0.0
16/07/2021
11.30
 11,100 11.45 11.45 11.11 5,000 0 0.1
15/07/2021
11.45
 45,500 11.03 11.45 10.95 700 30,200 -0.4
14/07/2021
11.03
 43,200 11.07 11.07 10.92 100 29,600 -0.4
13/07/2021
11.07
 13,900 11.11 11.34 11.07 5,500 0 0.1
12/07/2021
11.11
 41,600 11.49 11.49 10.72 500 0 0.0
09/07/2021
11.49
 22,100 11.57 11.57 11.41 1,300 1,700 -0.0
08/07/2021
11.57
 6,700 11.64 11.64 11.53 2,900 4,100 0
07/07/2021
11.64
 15,800 11.64 11.64 11.49 100 100 -0
06/07/2021
11.64
 6,400 11.64 11.80 11.64 5,100 0 0.1
05/07/2021
11.64
 45,600 11.80 11.80 11.53 1,800 0 0
02/07/2021
11.80
 22,400 11.80 11.80 11.76 10,000 0 0.2
01/07/2021
11.80
 15,800 11.80 11.87 11.72 10,400 0 0.2
30/06/2021
11.80
 13,600 11.80 11.87 11.72 6,900 0 0.1
29/06/2021
11.80
 13,500 11.80 11.80 11.76 4,800 0 0.1
28/06/2021
11.80
 23,300 11.76 11.80 11.72 15,200 0 0.2
25/06/2021
11.76
 32,900 11.80 11.80 11.72 20,600 0 0.3
24/06/2021
11.80
 23,100 11.80 11.84 11.68 6,500 0 0.1
23/06/2021
11.80
 50,000 11.80 11.99 11.72 26,000 0 0.4
22/06/2021
11.80
 32,800 11.84 11.87 11.80 10,600 100 0.2
21/06/2021
11.84
 56,300 11.91 11.95 11.84 23,000 0 0.4
18/06/2021
11.91
 99,100 11.87 11.91 11.84 65,200 0 1.0
17/06/2021
11.87
 42,700 12.14 12.14 11.84 6,400 3,600 0.0
16/06/2021
12.14
 49,500 11.91 12.18 11.26 27,900 700 0.4
15/06/2021: Cổ tức tiền mặt tỉ lệ: 17.5%
15/06/2021
11.91
 41,000 12.14 12.26 11.87 600 100 0.0
14/06/2021
12.14
 198,400 12.11 12.21 12.07 3,600 100 0.1
11/06/2021
12.11
 107,700 12.04 12.28 11.87 4,100 100 0.1
10/06/2021
12.04
 47,000 12.00 12.07 11.97 600 0 0.0
09/06/2021
12.00
 71,900 12.00 12.00 11.87 1,900 0 0.0
08/06/2021
12.00
 79,100 11.97 12.07 11.93 2,300 0 0.0
07/06/2021
11.97
 42,100 11.87 12.07 11.93 3,200 1,500 0.0
04/06/2021
11.87
 116,800 11.93 12.00 11.87 14,400 1,200 0.2
03/06/2021
11.93
 54,200 11.93 12.00 11.87 4,200 0 0.1
02/06/2021
11.93
 50,600 11.80 12.00 11.80 15,100 2,000 0.2
01/06/2021
11.80
 46,600 12.00 12.07 11.80 5,500 300 0.1
31/05/2021
12.00
 70,800 11.66 12.00 11.66 10,300 5,000 0.1
28/05/2021
11.66
 32,300 11.69 11.83 11.62 3,500 0 0.1
27/05/2021
11.69
 46,200 11.69 11.69 11.59 16,600 300 0.3
26/05/2021
11.69
 81,600 11.66 11.83 11.59 32,200 0 0.5
25/05/2021
11.66
 97,200 11.52 11.69 11.45 49,400 2,100 0.8
24/05/2021
11.52
 37,500 11.35 11.52 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |