CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.20
-0.30
(-1.71%)
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)
24/12/2020
11.10
 41,840 11.14 11.25 11.06 1,180 5,000 -0.1
23/12/2020
11.14
 63,780 10.99 11.18 10.95 0 0 0
22/12/2020
10.99
 32,120 10.99 11.02 10.91 0 0 0
21/12/2020
10.99
 51,530 11.02 11.10 10.95 0 0 0
18/12/2020
11.02
 67,730 10.91 11.02 10.87 500 0 0.0
17/12/2020
10.91
 23,490 10.99 10.99 10.87 5,000 0 0.1
16/12/2020
10.99
 40,120 10.95 10.99 10.87 0 0 0
15/12/2020
10.95
 106,070 10.95 10.99 10.76 0 50 -0.0
14/12/2020
10.95
 28,920 10.95 10.95 10.72 0 0 0
11/12/2020
10.95
 49,150 10.83 10.99 10.72 0 500 -0.0
10/12/2020
10.83
 6,140 10.87 10.87 10.72 0 1,300 -0.0
09/12/2020
10.87
 26,250 10.91 10.99 10.61 40 0 0.0
08/12/2020
10.91
 63,100 10.91 10.91 10.68 7,300 0 0.1
07/12/2020
10.91
 37,870 10.99 11.02 10.68 5,350 0 0.1
04/12/2020
10.99
 18,850 10.83 10.99 10.57 0 0 0
03/12/2020
10.83
 71,230 10.38 10.83 10.38 0 0 0
02/12/2020
10.38
 70,760 10.11 10.38 10.11 20 0 0.0
01/12/2020
10.11
 47,840 10.15 10.15 10.00 5,100 1,500 0.0
30/11/2020
10.15
 25,470 10.15 10.15 10.04 0 0 0
27/11/2020
10.15
 13,870 10.08 10.15 10.08 0 110 -0.0
26/11/2020
10.08
 15,170 10.15 10.15 10.08 0 0 0
25/11/2020
10.15
 6,330 10.15 10.15 10.08 0 0 0
24/11/2020
10.15
 52,130 10.23 10.23 10.04 5,790 0 0.1
23/11/2020
10.23
 38,330 10.15 10.23 10.08 4,000 0 0.1
20/11/2020
10.15
 12,980 10.15 10.19 10.04 0 0 0
19/11/2020
10.15
 27,720 10.08 10.19 10.11 7,110 200 0.1
18/11/2020
10.08
 15,330 10.19 10.19 10.08 0 0 0
17/11/2020
10.19
 11,000 10.23 10.23 10.08 0 300 -0.0
16/11/2020
10.23
 32,650 10.19 10.23 10.00 1,000 140 0.0
13/11/2020
10.19
 19,300 10.19 10.19 10.08 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |