CTCP Dây và Cáp Điện Taya Việt Nam (tya)

19
0.40
(2.15%)
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
(2025-12-29) 		1.05 5.98% 620,300 -171,600 -3.0
17
19.60
19
2 tháng
(2025-12-01) 		0.60 3.33% 772,100 -195,500 -3.4
17
19.60
19
3 tháng
(2025-10-30) 		1.10 6.29% 1,004,300 -76,400 -1.2
17
19.60
19
6 tháng
(2025-08-01) 		1.60 9.41% 2,309,300 -80,100 -1.3
16.70
19.60
19
12 tháng
(2025-02-03) 		3.33 21.83% 4,988,600 -119,759 -1.9
11.49
19.60
19
24 tháng
(2024-02-15) 		9.37 101.51% 6,997,100 -215,214 -2.9
8.63
19.60
19
36 tháng
(2023-02-13) 		7.47 67.04% 9,225,900 -259,334 -3.1
8.63
19.60
19
60 tháng
(2021-02-23) 		6.59 54.89% 27,837,800 467,790 10.4
8.63
19.60
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
10.19
 25,010 10.15 10.19 10.08 4,000 0 0.1
11/11/2020
10.15
 11,790 10.08 10.19 10.00 0 0 0
10/11/2020
10.08
 92,850 10.00 10.08 10.00 48,000 10,240 0.5
09/11/2020
10.00
 31,160 9.96 10.00 9.89 0 0 0
06/11/2020
9.96
 1,010 9.96 9.96 9.89 50 0 0.0
05/11/2020
9.96
 2,340 10.00 10.00 9.89 10 0 0.0
04/11/2020
10.00
 4,950 10.00 10.04 9.85 1,410 4,000 -0.0
03/11/2020
10.00
 9,790 9.93 10.00 9.85 50 0 0.0
02/11/2020
9.93
 11,530 9.85 9.93 9.77 0 0 0
30/10/2020
9.85
 5,490 9.89 9.89 9.85 50 0 0.0
29/10/2020
9.89
 4,810 9.89 9.93 9.85 20 0 0.0
28/10/2020
9.89
 9,010 9.93 9.96 9.85 110 0 0.0
27/10/2020
9.93
 35,100 9.89 9.93 9.77 100 2,900 -0.0
26/10/2020
9.89
 29,240 9.96 9.96 9.77 300 6,890 -0.1
23/10/2020
9.96
 24,140 9.96 10.08 9.85 0 0 0
22/10/2020
9.96
 18,670 10.00 10.00 9.85 610 0 0.0
21/10/2020
10.00
 15,340 10.00 10.00 9.96 0 0 0
20/10/2020
10.00
 30,510 9.93 10.00 9.93 2,300 0 0.0
19/10/2020
9.93
 13,680 9.93 10.00 9.85 520 0 0.0
16/10/2020
9.93
 16,750 9.96 10.00 9.93 0 0 0
15/10/2020
9.96
 27,200 10.00 10.04 9.85 0 0 0
14/10/2020
10.00
 9,310 9.96 10.04 9.85 0 0 0
13/10/2020
9.96
 17,530 9.96 10.04 9.85 0 0 0
12/10/2020
9.96
 7,690 10.00 10.00 9.96 0 0 0
09/10/2020
10.00
 7,000 10.04 10.04 9.93 0 0 0
08/10/2020
10.04
 3,970 10.04 10.04 9.93 0 0 0
07/10/2020
10.04
 22,590 10.00 10.11 9.93 20 0 0.0
06/10/2020
10.00
 24,730 9.93 10.00 9.85 10 0 0.0
05/10/2020
9.93
 24,660 9.85 10.08 9.85 0 0 0
02/10/2020
9.85
 30,150 10.08 10.08 9.81 20 5,690 -0.1
01/10/2020
10.08
 12,880 10.04 10.15 9.93 3,000 0 0.0
30/09/2020
10.04
 8,230 10.11 10.11 9.93 200 0 0.0
29/09/2020
10.11
 3,740 10.19 10.23 10.08 0 0 0
28/09/2020
10.19
 14,700 10.00 10.27 10.04 0 0 0
25/09/2020
10.00
 45,240 10.00 10.08 9.96 0 0 0
24/09/2020
10.00
 17,940 10.00 10.00 9.89 0 300 -0.0
23/09/2020
10.00
 37,150 9.89 10.04 9.85 0 0 0
22/09/2020
9.89
 32,600 9.96 9.96 9.85 0 0 0
21/09/2020
9.96
 26,470 9.93 9.96 9.85 10 0 0.0
18/09/2020
9.93
 30,700 9.89 9.96 9.85 100 0 0.0
17/09/2020
9.89
 40,250 9.93 9.96 9.85 100 0 0.0
16/09/2020
9.93
 7,830 9.93 9.93 9.85 0 0 0
15/09/2020
9.93
 27,040 9.85 9.93 9.85 0 0 0
14/09/2020
9.85
 25,030 9.85 9.89 9.81 50 0 0.0
11/09/2020
9.85
 31,830 9.85 9.93 9.77 11,140 0 0.1
10/09/2020
9.85
 33,580 9.85 9.93 9.77 16,030 0 0.2
09/09/2020
9.85
 7,230 9.85 9.85 9.70 600 0 0.0
08/09/2020
9.85
 21,060 9.81 9.85 9.74 1,000 0 0.0
07/09/2020
9.81
 33,360 9.85 9.89 9.74 8,610 0 0.1
04/09/2020
9.85
 19,980 9.85 9.85 9.70 3,890 0 0.1
03/09/2020
9.85
 43,200 10.04 10.04 9.77 7,500 5,720 0.0
01/09/2020
10.04
 51,910 10.04 10.04 9.85 17,160 0 0.2
31/08/2020
10.04
 30,230 10.04 10.08 10.00 1,000 0 0.0
28/08/2020
10.04
 47,970 10.00 10.08 9.96 0 0 0
27/08/2020
10.00
 25,370 10.04 10.11 10.00 100 0 0.0
26/08/2020
10.04
 33,410 9.96 10.04 9.85 0 0 0
25/08/2020
9.96
 37,030 10.08 10.08 9.93 700 50 0.0
24/08/2020
10.08
 51,580 10.08 10.15 10.00 0 0 0
21/08/2020
10.08
 49,430 9.96 10.08 10.00 0 6,340 -0.1
20/08/2020
9.96
 103,750 10.00 10.08 9.96 53,250 0 0.7
19/08/2020
10.00
 52,270 9.81 10.00 9.81 320 0 0.0
18/08/2020
9.81
 106,540 9.85 9.93 9.66 0 12,480 -0.2
17/08/2020
9.85
 61,550 10.04 10.04 9.85 200 1,000 -0.0
14/08/2020
10.04
 68,060 10.30 10.30 10.00 0 0 0
13/08/2020
10.30
 44,570 10.30 10.38 10.27 500 0 0.0
12/08/2020
10.30
 14,930 10.30 10.53 10.27 1,000 0 0.0
11/08/2020
10.30
 30,680 10.30 10.53 10.27 0 0 0
10/08/2020
10.30
 192,510 10.76 10.76 10.30 2,200 780 0.0
07/08/2020
10.76
 38,030 10.83 11.10 10.53 210 1,710 -0.0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 23%
06/08/2020
10.83
 111,240 11.36 11.36 10.72 900 0 0.0
05/08/2020
11.36
 498,490 11.27 11.36 11.13 1,480 10 0.0
04/08/2020
11.27
 404,230 10.81 11.43 11.04 2,130 730 0.0
03/08/2020
10.81
 761,930 10.12 10.81 10.12 0 70,530 -1.1
31/07/2020
10.12
 116,890 9.79 10.12 9.53 10 40,000 -0.6
30/07/2020
9.79
 79,930 9.82 9.85 9.66 20 72,640 -1.1
29/07/2020
9.82
 165,580 10.02 10.02 9.46 20 72,640 -1.1
28/07/2020
10.02
 118,880 9.66 10.08 9.66 70 20,000 -0.3
27/07/2020
9.66
 131,570 10.15 10.15 9.66 0 0 0
24/07/2020
10.15
 243,720 10.08 10.15 9.79 530 10,010 -0.1
23/07/2020
10.08
 92,280 10.18 10.18 9.99 0 25,120 -0.4
22/07/2020
10.18
 60,430 10.25 10.38 10.12 0 7,730 -0.1
21/07/2020
10.25
 142,860 10.51 10.51 10.18 0 23,320 -0.4
20/07/2020
10.51
 148,530 10.45 10.67 10.45 0 20,000 -0.3
17/07/2020
10.45
 141,560 10.18 10.51 10.31 0 0 0
16/07/2020
10.18
 100,660 10.08 10.38 10.05 0 200 -0.0
15/07/2020
10.08
 15,410 10.05 10.12 9.99 0 0 0
14/07/2020
10.05
 27,470 10.08 10.12 10.05 0 0 0
13/07/2020
10.08
 50,690 10.05 10.08 9.99 0 950 -0.0
10/07/2020
10.05
 62,800 10.15 10.15 9.92 0 0 0
09/07/2020
10.15
 72,930 10.12 10.15 9.99 3,000 0 0.0
08/07/2020
10.12
 33,740 10.12 10.15 9.89 0 0 0
07/07/2020
10.12
 80,370 9.85 10.15 9.79 1,000 0 0.0
06/07/2020
9.85
 44,970 9.85 9.92 9.79 0 0 0
03/07/2020
9.85
 28,030 9.53 9.85 9.59 0 0 0
02/07/2020
9.53
 30,070 9.49 9.59 9.43 0 8,090 -0.1
01/07/2020
9.49
 65,300 9.46 9.56 9.33 0 0 0
30/06/2020
9.46
 43,820 9.62 9.62 9.46 10 10,000 -0.1
29/06/2020
9.62
 33,110 9.59 9.66 9.53 10 10,000 -0.1
26/06/2020
9.59
 40,780 9.62 9.69 9.59 10 10,000 -0.1
25/06/2020
9.62
 44,030 9.62 9.62 9.39 0 3,860 -0.1

Chính sách bảo mật | Điều khoản sử dụng |