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)
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
26/05/2021
12.84
 81,600 12.80 12.99 12.73 32,200 0 0.5
25/05/2021
12.80
 97,200 12.65 12.84 12.58 49,400 2,100 0.8
24/05/2021
12.65
 37,500 12.46 12.65 12.43 0 0 0
21/05/2021
12.46
 37,700 12.35 12.50 12.35 26,300 12,900 0.2
20/05/2021
12.35
 42,900 12.50 12.50 12.27 800 4,600 -0.1
19/05/2021
12.50
 8,000 12.58 12.58 12.35 600 0 0.0
18/05/2021
12.58
 51,200 12.39 12.58 12.27 3,400 0 0.1
17/05/2021
12.39
 17,200 12.50 12.50 12.35 1,000 0 0.0
14/05/2021
12.50
 70,800 12.50 12.61 12.27 0 0 0
13/05/2021
12.50
 53,100 12.84 12.84 12.50 0 0 0
12/05/2021
12.84
 40,900 12.88 12.88 12.50 6,200 1,300 0.1
11/05/2021
12.88
 62,800 12.73 13.03 12.73 2,700 200 0.0
10/05/2021
12.73
 78,500 12.43 12.73 12.27 900 0 0.0
07/05/2021
12.43
 34,900 12.43 12.50 12.24 300 0 0.0
06/05/2021
12.43
 19,200 12.43 12.43 12.31 6,500 0 0.1
05/05/2021
12.43
 93,600 12.43 12.43 12.12 0 200 -0.0
04/05/2021
12.43
 57,600 12.46 12.46 12.08 200 700 -0.0
29/04/2021
12.46
 45,100 12.50 12.58 12.35 6,200 0 0.1
28/04/2021
12.50
 68,300 12.27 12.54 12.31 25,900 0 0.4
27/04/2021
12.27
 83,900 12.39 12.39 12.05 7,000 0 0.1
26/04/2021
12.39
 61,000 12.54 12.65 12.27 10,800 0 0.2
23/04/2021
12.54
 66,400 12.24 12.54 12.08 0 600 -0.0
22/04/2021
12.24
 161,900 13.03 13.03 12.24 14,800 0 0.2
20/04/2021
13.03
 172,100 13.22 13.22 12.73 16,400 0 0.3
19/04/2021
13.22
 30,500 13.03 13.26 13.03 2,100 0 0.0
16/04/2021
13.03
 263,800 13.18 13.94 13.03 0 0 0
15/04/2021
13.18
 707,700 12.69 13.18 12.65 114,200 0 1.9
14/04/2021
12.69
 57,600 12.65 12.69 12.50 28,800 1,600 0.5
13/04/2021
12.65
 80,500 12.58 12.69 12.50 32,200 200 0.5
12/04/2021
12.58
 38,200 12.58 12.58 12.35 2,000 1,100 0.0
09/04/2021
12.58
 71,000 12.58 12.58 12.46 16,700 2,900 0.2
08/04/2021
12.58
 71,400 12.50 12.58 12.39 0 500 -0.0
07/04/2021
12.50
 79,200 12.65 12.65 12.50 0 0 0
06/04/2021
12.65
 88,900 12.73 12.77 12.61 43,200 0 0.7
05/04/2021
12.73
 81,300 12.58 12.80 12.58 12,500 4,900 0.1
02/04/2021
12.58
 28,400 12.65 12.73 12.58 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |