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)
21/12/2020
10.00
 51,530 10.04 10.11 9.97 0 0 0
18/12/2020
10.04
 67,730 9.93 10.04 9.90 500 0 0.0
17/12/2020
9.93
 23,490 10.00 10.00 9.90 5,000 0 0.1
16/12/2020
10.00
 40,120 9.97 10.00 9.90 0 0 0
15/12/2020
9.97
 106,070 9.97 10.00 9.80 0 50 -0.0
14/12/2020
9.97
 28,920 9.97 9.97 9.76 0 0 0
11/12/2020
9.97
 49,150 9.86 10.00 9.76 0 500 -0.0
10/12/2020
9.86
 6,140 9.90 9.90 9.76 0 1,300 -0.0
09/12/2020
9.90
 26,250 9.93 10.00 9.66 40 0 0.0
08/12/2020
9.93
 63,100 9.93 9.93 9.73 7,300 0 0.1
07/12/2020
9.93
 37,870 10.00 10.04 9.73 5,350 0 0.1
04/12/2020
10.00
 18,850 9.86 10.00 9.62 0 0 0
03/12/2020
9.86
 71,230 9.45 9.86 9.45 0 0 0
02/12/2020
9.45
 70,760 9.21 9.45 9.21 20 0 0.0
01/12/2020
9.21
 47,840 9.24 9.24 9.11 5,100 1,500 0.0
30/11/2020
9.24
 25,470 9.24 9.24 9.14 0 0 0
27/11/2020
9.24
 13,870 9.18 9.24 9.18 0 110 -0.0
26/11/2020
9.18
 15,170 9.24 9.24 9.18 0 0 0
25/11/2020
9.24
 6,330 9.24 9.24 9.18 0 0 0
24/11/2020
9.24
 52,130 9.31 9.31 9.14 5,790 0 0.1
23/11/2020
9.31
 38,330 9.24 9.31 9.18 4,000 0 0.1
20/11/2020
9.24
 12,980 9.24 9.28 9.14 0 0 0
19/11/2020
9.24
 27,720 9.18 9.28 9.21 7,110 200 0.1
18/11/2020
9.18
 15,330 9.28 9.28 9.18 0 0 0
17/11/2020
9.28
 11,000 9.31 9.31 9.18 0 300 -0.0
16/11/2020
9.31
 32,650 9.28 9.31 9.11 1,000 140 0.0
13/11/2020
9.28
 19,300 9.28 9.28 9.18 1,000 0 0.0
12/11/2020
9.28
 25,010 9.24 9.28 9.18 4,000 0 0.1
11/11/2020
9.24
 11,790 9.18 9.28 9.11 0 0 0
10/11/2020
9.18
 92,850 9.11 9.18 9.11 48,000 10,240 0.5
09/11/2020
9.11
 31,160 9.07 9.11 9.00 0 0 0
06/11/2020
9.07
 1,010 9.07 9.07 9.00 50 0 0.0
05/11/2020
9.07
 2,340 9.11 9.11 9.00 10 0 0.0
04/11/2020
9.11
 4,950 9.11 9.14 8.97 1,410 4,000 -0.0
03/11/2020
9.11
 9,790 9.04 9.11 8.97 50 0 0.0
02/11/2020
9.04
 11,530 8.97 9.04 8.90 0 0 0
30/10/2020
8.97
 5,490 9.00 9.00 8.97 50 0 0.0
29/10/2020
9.00
 4,810 9.00 9.04 8.97 20 0 0.0
28/10/2020
9.00
 9,010 9.04 9.07 8.97 110 0 0.0
27/10/2020
9.04
 35,100 9.00 9.04 8.90 100 2,900 -0.0
26/10/2020
9.00
 29,240 9.07 9.07 8.90 300 6,890 -0.1
23/10/2020
9.07
 24,140 9.07 9.18 8.97 0 0 0
22/10/2020
9.07
 18,670 9.11 9.11 8.97 610 0 0.0
21/10/2020
9.11
 15,340 9.11 9.11 9.07 0 0 0
20/10/2020
9.11
 30,510 9.04 9.11 9.04 2,300 0 0.0
19/10/2020
9.04
 13,680 9.04 9.11 8.97 520 0 0.0
16/10/2020
9.04
 16,750 9.07 9.11 9.04 0 0 0
15/10/2020
9.07
 27,200 9.11 9.14 8.97 0 0 0
14/10/2020
9.11
 9,310 9.07 9.14 8.97 0 0 0
13/10/2020
9.07
 17,530 9.07 9.14 8.97 0 0 0
12/10/2020
9.07
 7,690 9.11 9.11 9.07 0 0 0
09/10/2020
9.11
 7,000 9.14 9.14 9.04 0 0 0
08/10/2020
9.14
 3,970 9.14 9.14 9.04 0 0 0
07/10/2020
9.14
 22,590 9.11 9.21 9.04 20 0 0.0
06/10/2020
9.11
 24,730 9.04 9.11 8.97 10 0 0.0
05/10/2020
9.04
 24,660 8.97 9.18 8.97 0 0 0
02/10/2020
8.97
 30,150 9.18 9.18 8.93 20 5,690 -0.1
01/10/2020
9.18
 12,880 9.14 9.24 9.04 3,000 0 0.0
30/09/2020
9.14
 8,230 9.21 9.21 9.04 200 0 0.0
29/09/2020
9.21
 3,740 9.28 9.31 9.18 0 0 0
28/09/2020
9.28
 14,700 9.11 9.35 9.14 0 0 0
25/09/2020
9.11
 45,240 9.11 9.18 9.07 0 0 0
24/09/2020
9.11
 17,940 9.11 9.11 9.00 0 300 -0.0
23/09/2020
9.11
 37,150 9.00 9.14 8.97 0 0 0
22/09/2020
9.00
 32,600 9.07 9.07 8.97 0 0 0
21/09/2020
9.07
 26,470 9.04 9.07 8.97 10 0 0.0
18/09/2020
9.04
 30,700 9.00 9.07 8.97 100 0 0.0
17/09/2020
9.00
 40,250 9.04 9.07 8.97 100 0 0.0
16/09/2020
9.04
 7,830 9.04 9.04 8.97 0 0 0
15/09/2020
9.04
 27,040 8.97 9.04 8.97 0 0 0
14/09/2020
8.97
 25,030 8.97 9.00 8.93 50 0 0.0
11/09/2020
8.97
 31,830 8.97 9.04 8.90 11,140 0 0.1
10/09/2020
8.97
 33,580 8.97 9.04 8.90 16,030 0 0.2
09/09/2020
8.97
 7,230 8.97 8.97 8.83 600 0 0.0
08/09/2020
8.97
 21,060 8.93 8.97 8.86 1,000 0 0.0
07/09/2020
8.93
 33,360 8.97 9.00 8.86 8,610 0 0.1
04/09/2020
8.97
 19,980 8.97 8.97 8.83 3,890 0 0.1
03/09/2020
8.97
 43,200 9.14 9.14 8.90 7,500 5,720 0.0
01/09/2020
9.14
 51,910 9.14 9.14 8.97 17,160 0 0.2
31/08/2020
9.14
 30,230 9.14 9.18 9.11 1,000 0 0.0
28/08/2020
9.14
 47,970 9.11 9.18 9.07 0 0 0
27/08/2020
9.11
 25,370 9.14 9.21 9.11 100 0 0.0
26/08/2020
9.14
 33,410 9.07 9.14 8.97 0 0 0
25/08/2020
9.07
 37,030 9.18 9.18 9.04 700 50 0.0
24/08/2020
9.18
 51,580 9.18 9.24 9.11 0 0 0
21/08/2020
9.18
 49,430 9.07 9.18 9.11 0 6,340 -0.1
20/08/2020
9.07
 103,750 9.11 9.18 9.07 53,250 0 0.7
19/08/2020
9.11
 52,270 8.93 9.11 8.93 320 0 0.0
18/08/2020
8.93
 106,540 8.97 9.04 8.80 0 12,480 -0.2
17/08/2020
8.97
 61,550 9.14 9.14 8.97 200 1,000 -0.0
14/08/2020
9.14
 68,060 9.38 9.38 9.11 0 0 0
13/08/2020
9.38
 44,570 9.38 9.45 9.35 500 0 0.0
12/08/2020
9.38
 14,930 9.38 9.59 9.35 1,000 0 0.0
11/08/2020
9.38
 30,680 9.38 9.59 9.35 0 0 0
10/08/2020
9.38
 192,510 9.80 9.80 9.38 2,200 780 0.0
07/08/2020
9.80
 38,030 9.86 10.11 9.59 210 1,710 -0.0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 23%
06/08/2020
9.86
 111,240 10.35 10.35 9.76 900 0 0.0
05/08/2020
10.35
 498,490 10.26 10.35 10.14 1,480 10 0.0
04/08/2020
10.26
 404,230 9.84 10.41 10.05 2,130 730 0.0
03/08/2020
9.84
 761,930 9.21 9.84 9.21 0 70,530 -1.1

Chính sách bảo mật | Điều khoản sử dụng |