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)
14/10/2019
8.31
 17,150 8.34 8.34 8.19 0 0 0
11/10/2019
8.34
 12,570 8.25 8.37 8.19 10 0 0.0
10/10/2019
8.25
 5,350 8.31 8.37 8.22 0 0 0
09/10/2019
8.31
 9,290 8.31 8.37 8.22 20 0 0.0
08/10/2019
8.31
 18,120 8.37 8.37 8.19 70 1,090 -0.0
07/10/2019
8.37
 3,580 8.28 8.37 8.22 160 0 0.0
04/10/2019
8.28
 20,710 8.25 8.28 8.22 100 0 0.0
03/10/2019
8.25
 29,680 8.37 8.37 8.19 0 0 0
02/10/2019
8.37
 6,360 8.37 8.37 8.28 0 0 0
01/10/2019
8.37
 27,490 8.40 8.46 8.25 0 0 0
30/09/2019
8.40
 54,620 8.34 8.73 8.28 20 0 0.0
27/09/2019
8.34
 12,170 8.31 8.52 8.25 20 0 0.0
26/09/2019
8.31
 13,300 8.31 8.49 8.25 10 0 0.0
25/09/2019
8.31
 29,430 8.49 8.49 8.25 0 0 0
24/09/2019
8.49
 18,080 8.55 8.61 8.43 200 0 0.0
23/09/2019
8.55
 81,800 8.31 8.67 8.49 100 3,000 -0.0
20/09/2019
8.31
 250,270 7.99 8.52 7.99 4,630 0 0.1
19/09/2019
7.99
 23,940 7.99 7.99 7.87 20 0 0.0
18/09/2019
7.99
 7,050 7.99 8.02 7.96 810 0 0.0
17/09/2019
7.99
 33,880 7.93 8.02 7.93 0 0 0
16/09/2019
7.93
 46,970 8.02 8.07 7.93 10 0 0.0
13/09/2019
8.02
 11,430 7.99 8.02 7.96 0 0 0
12/09/2019
7.99
 25,130 7.96 8.02 7.90 2,100 0 0.0
11/09/2019
7.96
 20,750 7.99 7.99 7.84 0 0 0
10/09/2019
7.99
 27,420 7.99 8.07 7.87 220 0 0.0
09/09/2019
7.99
 5,900 8.02 8.02 7.90 0 0 0
06/09/2019
8.02
 15,820 8.02 8.05 7.90 10 0 0.0
05/09/2019
8.02
 28,760 7.96 8.19 7.90 510 0 0.0
04/09/2019
7.96
 30,850 7.93 7.96 7.78 10 0 0.0
03/09/2019
7.93
 45,160 7.90 7.93 7.84 0 0 0
30/08/2019
7.90
 17,520 7.84 7.93 7.84 10 0 0.0
29/08/2019
7.84
 18,740 7.81 7.87 7.78 30 0 0.0
28/08/2019
7.81
 13,730 7.81 7.87 7.81 0 0 0
27/08/2019
7.81
 20,900 7.81 8.02 7.81 10 0 0.0
26/08/2019
7.81
 2,600 7.93 7.93 7.81 10 0 0.0
23/08/2019
7.93
 44,950 7.93 8.05 7.87 3,020 0 0.0
22/08/2019
7.93
 47,810 7.81 7.96 7.75 8,030 0 0.1
21/08/2019
7.81
 28,290 7.90 7.93 7.78 0 0 0
20/08/2019
7.90
 16,320 7.81 7.90 7.78 40 0 0.0
19/08/2019
7.81
 21,170 7.81 7.84 7.78 0 0 0
16/08/2019
7.81
 18,050 7.84 7.84 7.69 10 0 0.0
15/08/2019
7.84
 37,700 7.84 7.87 7.72 30 0 0.0
14/08/2019
7.84
 9,220 7.81 7.87 7.69 150 0 0.0
13/08/2019
7.81
 9,760 7.81 7.96 7.78 10 0 0.0
12/08/2019
7.81
 45,600 7.78 8.07 7.81 1,420 0 0.0
09/08/2019
7.78
 129,430 7.72 7.90 7.75 33,360 12,690 0.3
08/08/2019
7.72
 13,030 7.72 7.75 7.57 670 0 0.0
07/08/2019
7.72
 27,070 7.75 7.78 7.66 10 0 0.0
06/08/2019
7.75
 22,850 7.78 7.78 7.63 0 1,300 -0.0
05/08/2019
7.78
 6,350 7.78 7.78 7.75 0 0 0
02/08/2019
7.78
 90,280 7.78 7.84 7.66 77,090 200 1.0
01/08/2019
7.78
 23,960 7.72 7.78 7.60 0 0 0
31/07/2019
7.72
 33,370 7.84 7.84 7.51 10 0 0.0
30/07/2019
7.84
 17,750 7.84 7.87 7.72 3,000 0 0.0
29/07/2019
7.84
 22,750 7.84 7.93 7.78 0 0 0
26/07/2019
7.84
 16,410 7.72 7.90 7.69 20 0 0.0
25/07/2019
7.72
 44,110 7.90 7.96 7.72 10 0 0.0
24/07/2019
7.90
 34,320 7.90 7.90 7.48 400 0 0.0
23/07/2019
7.90
 16,160 7.84 7.90 7.66 290 200 0.0
22/07/2019
7.84
 64,990 7.60 7.84 7.60 2,010 400 0.0
19/07/2019
7.60
 46,580 7.54 7.69 7.54 2,000 0 0.0
18/07/2019
7.54
 19,560 7.60 7.60 7.39 0 0 0
17/07/2019
7.60
 10,300 7.57 7.60 7.39 10 0 0.0
16/07/2019
7.57
 43,680 7.54 7.57 7.33 4,100 200 0.0
15/07/2019
7.54
 51,120 7.33 7.57 7.33 4,000 400 0.0
12/07/2019
7.33
 50,010 7.12 7.33 7.18 13,800 0 0.2
11/07/2019
7.12
 35,440 7.06 7.12 6.94 4,640 200 0.1
10/07/2019
7.06
 20,180 6.97 7.06 6.97 0 190 -0.0
09/07/2019
6.97
 18,630 6.97 7.00 6.79 40 10 0.0
08/07/2019
6.97
 4,200 6.91 6.97 6.76 10 700 -0.0
05/07/2019
6.91
 1,700 6.94 6.94 6.79 250 0 0.0
04/07/2019
6.94
 7,380 6.94 6.94 6.88 0 0 0
03/07/2019
6.94
 5,320 6.91 6.94 6.85 0 0 0
02/07/2019
6.91
 17,950 6.91 6.94 6.79 200 200 -0
01/07/2019
6.91
 34,600 6.76 7.00 6.76 0 0 0
28/06/2019
6.76
 13,470 6.76 6.79 6.70 400 0 0.0
27/06/2019
6.76
 9,130 6.73 6.76 6.64 40 0 0.0
26/06/2019
6.73
 17,340 6.73 6.76 6.61 0 0 0
25/06/2019
6.73
 8,900 6.73 6.73 6.70 0 0 0
24/06/2019
6.73
 8,440 6.67 6.79 6.67 0 0 0
21/06/2019
6.67
 8,550 6.79 6.79 6.67 0 0 0
20/06/2019
6.79
 32,710 6.82 6.82 6.58 30 0 0.0
19/06/2019
6.82
 22,890 6.70 7.00 6.64 190 0 0.0
18/06/2019
6.70
 9,660 6.88 6.91 6.70 260 70 0.0
17/06/2019
6.88
 5,780 6.85 6.94 6.76 710 0 0.0
14/06/2019
6.85
 40,230 6.73 6.85 6.61 60 18,300 -0.2
13/06/2019
6.73
 24,200 6.94 7.00 6.73 280 0 0.0
12/06/2019
6.94
 6,420 7.06 7.06 6.85 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 17.7%
11/06/2019
7.06
 64,160 7.14 7.21 6.85 40 0 0.0
10/06/2019
7.14
 36,940 7.14 7.40 7.08 20 0 0.0
07/06/2019
7.14
 13,180 7.14 7.19 7.03 50 0 0.0
06/06/2019
7.14
 34,300 7.19 7.19 7.06 0 0 0
05/06/2019
7.19
 11,060 7.19 7.19 7.14 0 0 0
04/06/2019
7.19
 18,170 7.19 7.19 7.06 680 0 0.0
03/06/2019
7.19
 21,860 7.16 7.19 7.03 10 0 0.0
31/05/2019
7.16
 22,970 7.24 7.24 7.06 50 200 -0.0
30/05/2019
7.24
 33,010 7.24 7.27 7.06 10 0 0.0
29/05/2019
7.24
 11,150 7.24 7.24 7.19 0 8,540 -0.1
28/05/2019
7.24
 16,550 7.21 7.27 7.16 20 10,000 -0.1
27/05/2019
7.21
 32,300 7.14 7.24 7.11 90 450 -0.0

Chính sách bảo mật | Điều khoản sử dụng |