CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-05) 		0.45 2.58% 166,900 114,600 2.1
17.40
18.85
17.50
2 tháng
(2025-10-06) 		0.15 0.85% 697,400 136,100 2.5
17.40
19.55
17.50
3 tháng
(2025-09-08) 		0.60 3.47% 1,072,400 129,800 2.4
17.30
19.55
17.50
6 tháng
(2025-06-09) 		3.48 24.16% 2,473,600 85,200 1.7
14.18
19.55
17.50
12 tháng
(2024-12-10) 		4.67 35.25% 4,620,500 54,886 1.2
11.49
19.55
17.50
24 tháng
(2023-12-18) 		8.49 90.12% 6,489,700 -35,214 0.3
8.63
19.55
17.50
36 tháng
(2022-12-21) 		6.81 61.40% 9,029,700 -38,639 0.6
8.63
19.55
17.50
60 tháng
(2020-12-31) 		6 50.48% 28,280,660 754,290 15.2
8.63
19.55
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
8.31
 43,680 8.28 8.31 8.05 4,100 200 0.0
15/07/2019
8.28
 51,120 8.05 8.31 8.05 4,000 400 0.0
12/07/2019
8.05
 50,010 7.82 8.05 7.88 13,800 0 0.2
11/07/2019
7.82
 35,440 7.75 7.82 7.62 4,640 200 0.1
10/07/2019
7.75
 20,180 7.65 7.75 7.65 0 190 -0.0
09/07/2019
7.65
 18,630 7.65 7.69 7.46 40 10 0.0
08/07/2019
7.65
 4,200 7.59 7.65 7.42 10 700 -0.0
05/07/2019
7.59
 1,700 7.62 7.62 7.46 250 0 0.0
04/07/2019
7.62
 7,380 7.62 7.62 7.55 0 0 0
03/07/2019
7.62
 5,320 7.59 7.62 7.52 0 0 0
02/07/2019
7.59
 17,950 7.59 7.62 7.46 200 200 -0
01/07/2019
7.59
 34,600 7.42 7.69 7.42 0 0 0
28/06/2019
7.42
 13,470 7.42 7.46 7.36 400 0 0.0
27/06/2019
7.42
 9,130 7.39 7.42 7.29 40 0 0.0
26/06/2019
7.39
 17,340 7.39 7.42 7.26 0 0 0
25/06/2019
7.39
 8,900 7.39 7.39 7.36 0 0 0
24/06/2019
7.39
 8,440 7.32 7.46 7.32 0 0 0
21/06/2019
7.32
 8,550 7.46 7.46 7.32 0 0 0
20/06/2019
7.46
 32,710 7.49 7.49 7.23 30 0 0.0
19/06/2019
7.49
 22,890 7.36 7.69 7.29 190 0 0.0
18/06/2019
7.36
 9,660 7.55 7.59 7.36 260 70 0.0
17/06/2019
7.55
 5,780 7.52 7.62 7.42 710 0 0.0
14/06/2019
7.52
 40,230 7.39 7.52 7.26 60 18,300 -0.2
13/06/2019
7.39
 24,200 7.62 7.69 7.39 280 0 0.0
12/06/2019
7.62
 6,420 7.75 7.75 7.52 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 17.7%
11/06/2019
7.75
 64,160 7.84 7.92 7.52 40 0 0.0
10/06/2019
7.84
 36,940 7.84 8.12 7.78 20 0 0.0
07/06/2019
7.84
 13,180 7.84 7.89 7.72 50 0 0.0
06/06/2019
7.84
 34,300 7.89 7.89 7.75 0 0 0
05/06/2019
7.89
 11,060 7.89 7.89 7.84 0 0 0
04/06/2019
7.89
 18,170 7.89 7.89 7.75 680 0 0.0
03/06/2019
7.89
 21,860 7.87 7.89 7.72 10 0 0.0
31/05/2019
7.87
 22,970 7.95 7.95 7.75 50 200 -0.0
30/05/2019
7.95
 33,010 7.95 7.98 7.75 10 0 0.0
29/05/2019
7.95
 11,150 7.95 7.95 7.89 0 8,540 -0.1
28/05/2019
7.95
 16,550 7.92 7.98 7.87 20 10,000 -0.1
27/05/2019
7.92
 32,300 7.84 7.95 7.81 90 450 -0.0
24/05/2019
7.84
 18,700 7.98 7.98 7.84 0 0 0
23/05/2019
7.98
 46,720 7.98 8.01 7.89 20 15,000 -0.2
22/05/2019
7.98
 7,860 7.87 8.01 7.84 450 0 0.0
21/05/2019
7.87
 128,140 7.92 8.01 7.87 40 102,430 -1.4
20/05/2019
7.92
 16,550 7.84 7.92 7.84 50 16,450 -0.2
17/05/2019
7.84
 52,990 7.87 7.98 7.67 210 34,260 -0.5
16/05/2019
7.87
 29,260 7.98 8.07 7.87 5,010 2,550 0.0
15/05/2019
7.98
 14,380 7.92 8.01 7.84 210 0 0.0
14/05/2019
7.92
 16,170 8.01 8.01 7.92 10 0 0.0
13/05/2019
8.01
 19,450 8.04 8.04 7.89 0 0 0
10/05/2019
8.04
 13,960 8.04 8.04 7.89 10 0 0.0
09/05/2019
8.04
 1,150 7.87 8.09 7.84 30 0 0.0
08/05/2019
7.87
 51,910 8.24 8.24 7.87 50 3,900 -0.1
07/05/2019
8.24
 50 8.12 8.41 8.01 40 0 0.0
06/05/2019
8.12
 1,090 8.18 8.18 7.84 0 0 0
03/05/2019
8.18
 11,700 8.24 8.24 8.01 20 0 0.0
02/05/2019
8.24
 11,040 8.29 8.29 8.01 0 0 0
26/04/2019
8.29
 18,920 8.29 8.29 7.89 240 200 0.0
25/04/2019
8.29
 28,620 8.01 8.29 7.92 1,140 0 0.0
24/04/2019
8.01
 11,250 8.01 8.01 7.89 0 0 0
23/04/2019
8.01
 18,080 7.95 8.04 7.92 40 5,500 -0.1
22/04/2019
7.95
 26,590 7.89 8.01 7.92 10 0 0.0
19/04/2019
7.89
 6,630 7.95 7.95 7.87 100 50 0.0
18/04/2019
7.95
 7,510 8.01 8.01 7.72 200 0 0.0
17/04/2019
8.01
 4,590 8.01 8.12 7.72 10 0 0.0
16/04/2019
8.01
 15,120 7.95 8.09 7.92 80 0 0.0
12/04/2019
7.95
 2,070 7.92 8.07 7.95 30 0 0.0
11/04/2019
7.92
 4,820 7.89 7.95 7.87 10 0 0.0
10/04/2019
7.89
 7,760 7.95 7.95 7.78 510 900 -0.0
09/04/2019
7.95
 2,410 7.98 7.98 7.95 0 200 -0.0
08/04/2019
7.98
 18,530 7.95 8.07 7.61 40 1,100 -0.0
05/04/2019
7.95
 11,950 7.72 7.98 7.72 5,000 2,840 0.0
04/04/2019
7.72
 3,690 7.61 7.78 7.67 0 0 0
03/04/2019
7.61
 18,500 7.27 7.61 7.27 130 2,880 -0.0
02/04/2019
7.27
 22,260 7.21 7.44 7.21 90 570 -0.0
01/04/2019
7.21
 13,600 7.12 7.21 7.15 3,200 5,540 -0.0
29/03/2019
7.12
 5,500 7.12 7.15 7.09 5,000 0 0.1
28/03/2019
7.12
 2,070 7.12 7.15 7.09 0 0 0
27/03/2019
7.12
 19,180 7.09 7.12 7.04 10,010 0 0.1
26/03/2019
7.09
 2,060 7.04 7.09 7.01 60 0 0.0
25/03/2019
7.04
 9,270 7.04 7.04 7.01 5,000 0 0.1
22/03/2019
7.04
 4,030 7.04 7.09 6.98 0 0 0
21/03/2019
7.04
 2,050 7.04 7.04 7.01 0 0 0
20/03/2019
7.04
 6,220 7.04 7.06 6.98 10 0 0.0
19/03/2019
7.04
 2,540 7.09 7.09 6.98 0 0 0
18/03/2019
7.09
 5,430 7.04 7.15 6.98 420 0 0.0
15/03/2019
7.04
 8,720 6.86 7.06 6.86 5,220 600 0.1
14/03/2019
6.86
 4,890 6.92 6.92 6.75 220 1,420 -0.0
13/03/2019
6.92
 7,020 6.98 6.98 6.81 420 600 -0.0
12/03/2019
6.98
 6,810 7.01 7.01 6.81 450 0 0.0
11/03/2019
7.01
 5,220 7.01 7.04 7.01 0 0 0
08/03/2019
7.01
 330 7.01 7.01 6.84 280 0 0.0
07/03/2019
7.01
 6,060 6.92 7.04 6.98 30 220 -0.0
06/03/2019
6.92
 7,330 6.92 6.92 6.84 10 0 0.0
05/03/2019
6.92
 3,390 6.92 6.92 6.86 0 0 0
04/03/2019
6.92
 2,980 6.81 6.92 6.86 1,010 200 0.0
01/03/2019
6.81
 24,110 6.64 6.86 6.75 3,560 920 0.0
28/02/2019
6.64
 5,190 6.78 6.78 6.64 10 0 0.0
27/02/2019
6.78
 10,560 6.81 6.84 6.64 200 0 0.0
26/02/2019
6.81
 2,210 6.81 6.86 6.58 1,450 280 0.0
25/02/2019
6.81
 5,610 6.61 6.86 6.81 5,610 300 0.1
22/02/2019
6.61
 540 6.55 6.64 6.58 280 60 0.0
21/02/2019
6.55
 6,930 6.75 6.75 6.46 160 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |