CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.25
-0.25
(-1.43%)
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)
17/10/2019
9.00
 16,360 9.10 9.16 9.00 10 0 0.0
16/10/2019
9.10
 12,210 9.10 9.10 9.00 0 0 0
15/10/2019
9.10
 11,000 9.13 9.13 9.03 0 0 0
14/10/2019
9.13
 17,150 9.16 9.16 9.00 0 0 0
11/10/2019
9.16
 12,570 9.07 9.20 9.00 10 0 0.0
10/10/2019
9.07
 5,350 9.13 9.20 9.03 0 0 0
09/10/2019
9.13
 9,290 9.13 9.20 9.03 20 0 0.0
08/10/2019
9.13
 18,120 9.20 9.20 9.00 70 1,090 -0.0
07/10/2019
9.20
 3,580 9.10 9.20 9.03 160 0 0.0
04/10/2019
9.10
 20,710 9.07 9.10 9.03 100 0 0.0
03/10/2019
9.07
 29,680 9.20 9.20 9.00 0 0 0
02/10/2019
9.20
 6,360 9.20 9.20 9.10 0 0 0
01/10/2019
9.20
 27,490 9.23 9.30 9.07 0 0 0
30/09/2019
9.23
 54,620 9.16 9.59 9.10 20 0 0.0
27/09/2019
9.16
 12,170 9.13 9.36 9.07 20 0 0.0
26/09/2019
9.13
 13,300 9.13 9.33 9.07 10 0 0.0
25/09/2019
9.13
 29,430 9.33 9.33 9.07 0 0 0
24/09/2019
9.33
 18,080 9.39 9.46 9.26 200 0 0.0
23/09/2019
9.39
 81,800 9.13 9.53 9.33 100 3,000 -0.0
20/09/2019
9.13
 250,270 8.77 9.36 8.77 4,630 0 0.1
19/09/2019
8.77
 23,940 8.77 8.77 8.64 20 0 0.0
18/09/2019
8.77
 7,050 8.77 8.80 8.74 810 0 0.0
17/09/2019
8.77
 33,880 8.70 8.80 8.70 0 0 0
16/09/2019
8.70
 46,970 8.80 8.87 8.70 10 0 0.0
13/09/2019
8.80
 11,430 8.77 8.80 8.74 0 0 0
12/09/2019
8.77
 25,130 8.74 8.80 8.67 2,100 0 0.0
11/09/2019
8.74
 20,750 8.77 8.77 8.61 0 0 0
10/09/2019
8.77
 27,420 8.77 8.87 8.64 220 0 0.0
09/09/2019
8.77
 5,900 8.80 8.80 8.67 0 0 0
06/09/2019
8.80
 15,820 8.80 8.84 8.67 10 0 0.0
05/09/2019
8.80
 28,760 8.74 9.00 8.67 510 0 0.0
04/09/2019
8.74
 30,850 8.70 8.74 8.54 10 0 0.0
03/09/2019
8.70
 45,160 8.67 8.70 8.61 0 0 0
30/08/2019
8.67
 17,520 8.61 8.70 8.61 10 0 0.0
29/08/2019
8.61
 18,740 8.57 8.64 8.54 30 0 0.0
28/08/2019
8.57
 13,730 8.57 8.64 8.57 0 0 0
27/08/2019
8.57
 20,900 8.57 8.80 8.57 10 0 0.0
26/08/2019
8.57
 2,600 8.70 8.70 8.57 10 0 0.0
23/08/2019
8.70
 44,950 8.70 8.84 8.64 3,020 0 0.0
22/08/2019
8.70
 47,810 8.57 8.74 8.51 8,030 0 0.1
21/08/2019
8.57
 28,290 8.67 8.70 8.54 0 0 0
20/08/2019
8.67
 16,320 8.57 8.67 8.54 40 0 0.0
19/08/2019
8.57
 21,170 8.57 8.61 8.54 0 0 0
16/08/2019
8.57
 18,050 8.61 8.61 8.44 10 0 0.0
15/08/2019
8.61
 37,700 8.61 8.64 8.47 30 0 0.0
14/08/2019
8.61
 9,220 8.57 8.64 8.44 150 0 0.0
13/08/2019
8.57
 9,760 8.57 8.74 8.54 10 0 0.0
12/08/2019
8.57
 45,600 8.54 8.87 8.57 1,420 0 0.0
09/08/2019
8.54
 129,430 8.47 8.67 8.51 33,360 12,690 0.3
08/08/2019
8.47
 13,030 8.47 8.51 8.31 670 0 0.0
07/08/2019
8.47
 27,070 8.51 8.54 8.41 10 0 0.0
06/08/2019
8.51
 22,850 8.54 8.54 8.38 0 1,300 -0.0
05/08/2019
8.54
 6,350 8.54 8.54 8.51 0 0 0
02/08/2019
8.54
 90,280 8.54 8.61 8.41 77,090 200 1.0
01/08/2019
8.54
 23,960 8.47 8.54 8.34 0 0 0
31/07/2019
8.47
 33,370 8.61 8.61 8.24 10 0 0.0
30/07/2019
8.61
 17,750 8.61 8.64 8.47 3,000 0 0.0
29/07/2019
8.61
 22,750 8.61 8.70 8.54 0 0 0
26/07/2019
8.61
 16,410 8.47 8.67 8.44 20 0 0.0
25/07/2019
8.47
 44,110 8.67 8.74 8.47 10 0 0.0
24/07/2019
8.67
 34,320 8.67 8.67 8.21 400 0 0.0
23/07/2019
8.67
 16,160 8.61 8.67 8.41 290 200 0.0
22/07/2019
8.61
 64,990 8.34 8.61 8.34 2,010 400 0.0
19/07/2019
8.34
 46,580 8.28 8.44 8.28 2,000 0 0.0
18/07/2019
8.28
 19,560 8.34 8.34 8.11 0 0 0
17/07/2019
8.34
 10,300 8.31 8.34 8.11 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |