CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |