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
(2025-11-04) 		0.40 2.29% 166,400 111,600 2.1
17.40
18.85
17.90
2 tháng
(2025-10-06) 		0.15 0.85% 692,100 133,100 2.5
17.40
19.55
17.90
3 tháng
(2025-09-05) 		0.55 3.17% 1,083,400 130,500 2.4
17.30
19.55
17.90
6 tháng
(2025-06-09) 		3.48 24.16% 2,468,300 82,200 1.7
14.18
19.55
17.90
12 tháng
(2024-12-09) 		5.04 39.23% 4,615,200 51,886 1.1
11.49
19.55
17.90
24 tháng
(2023-12-15) 		8.49 90.12% 6,484,500 -38,214 0.3
8.63
19.55
17.90
36 tháng
(2022-12-20) 		6.85 62.05% 9,032,300 -41,639 0.6
8.63
19.55
17.90
60 tháng
(2020-12-30) 		5.85 48.59% 28,334,130 755,830 15.2
8.63
19.55
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
15
 15,200 15.05 15.25 15 0 0 0
14/07/2025
15
 19,700 14.95 15 14.95 10,700 0 0.2
11/07/2025
14.95
 10,000 14.75 14.95 14.75 0 0 0
10/07/2025
14.70
 4,000 14.50 14.70 14.50 0 2,000 0
09/07/2025
14.50
 18,900 14.50 14.60 14.40 0 6,600 0
08/07/2025
14.45
 2,600 14.35 14.50 14.30 0 0 0
07/07/2025
14.45
 1,800 14.30 14.45 14.30 0 0 0
04/07/2025
14.45
 100 14.45 14.45 14.45 0 0 0
03/07/2025
14.45
 4,200 14.30 14.45 14.20 0 0 0
02/07/2025
14.50
 2,500 14.45 14.55 14.45 0 0 0
01/07/2025
14.30
 254,200 14.40 14.40 14.20 200 0 0.0
30/06/2025
14.35
 2,800 14.35 14.35 14.30 0 0 0
27/06/2025
14.45
 2,100 14.50 14.50 14.25 0 0 0
26/06/2025
14.40
 2,900 14.35 14.40 14.25 0 0 0
25/06/2025
14.40
 52,400 14.35 14.40 14.35 0 0 0
24/06/2025
14.30
 2,700 14.30 14.30 14.25 0 0 0
23/06/2025: Cổ tức tiền mặt tỉ lệ: 8.2%
23/06/2025
14.35
 8,100 14 14.35 14 0 0 0
20/06/2025
14.18
 400 14.27 14.37 14.18 0 0 0
19/06/2025
14.42
 100 14.42 14.42 14.42 0 0 0
18/06/2025
14.23
 8,100 14.27 14.32 14.18 0 0 0
17/06/2025
14.27
 800 14.27 14.27 14.09 100 0 0.0
16/06/2025
14.27
 12,900 14.23 14.27 14.04 0 0 0
13/06/2025
14.32
 19,400 14.23 14.37 13.99 0 0 0
12/06/2025
14.37
 11,700 14.27 14.37 14.18 0 0 0
11/06/2025
14.37
 0 14.37 14.37 14.37 0 0 0
10/06/2025
14.37
 100 14.37 14.37 14.37 0 0 0
09/06/2025
14.42
 10,000 14.18 14.42 14.09 6,100 0 0.1
06/06/2025
14.18
 0 14.18 14.18 14.18 0 0 0
05/06/2025
14.18
 8,600 14.18 14.37 14.18 0 0 0
04/06/2025
14.27
 1,700 14.13 14.27 14.13 100 0 0.0
03/06/2025
14.18
 21,000 14.18 14.51 14.18 0 0 0
02/06/2025
14.37
 20,000 14.84 14.84 14.13 1,100 5,600 -0.1
30/05/2025
14.37
 5,200 14.37 14.37 14.32 0 0 0
29/05/2025
14.13
 1,600 14.09 14.18 14.09 0 100 -0.0
28/05/2025
14.04
 1,000 14.27 14.27 14.04 0 0 0
27/05/2025
14.23
 300 14.23 14.23 14.23 0 0 0
26/05/2025
14.42
 8,000 13.99 14.42 13.94 0 0 0
23/05/2025
14.09
 3,500 13.99 14.23 13.99 0 0 0
22/05/2025
14.18
 14,000 14.13 14.18 13.99 0 0 0
21/05/2025
14.13
 1,600 14.27 14.27 14.13 0 0 0
20/05/2025
14.27
 10,500 14.37 14.42 14.09 0 0 0
19/05/2025
14.37
 14,800 14.23 14.37 14.04 100 0 0
16/05/2025
14.23
 33,800 14.70 14.70 14.23 0 0 0
15/05/2025
14.46
 14,700 14.94 14.94 14.46 0 0 0
14/05/2025
14.79
 3,500 14.56 15.08 14.46 0 0 0
13/05/2025
14.46
 12,100 14.27 14.56 14.13 200 0 0
12/05/2025
14.27
 21,200 14.09 14.46 13.99 1,000 0 0
09/05/2025
14.09
 6,600 13.85 14.37 13.85 0 0 0
08/05/2025
14.13
 42,300 14.09 14.18 13.61 1,200 0 0
07/05/2025
13.99
 12,700 14.13 14.18 13.66 0 0 0
06/05/2025
13.94
 18,800 14.65 14.65 13.94 0 0 0
05/05/2025
14.27
 5,900 15.03 15.03 14.27 0 0 0
29/04/2025
15.08
 93,800 15.83 15.83 14.84 0 600 -0.0
28/04/2025
14.84
 11,700 14.84 14.84 14.84 0 0 0
25/04/2025
13.90
 22,000 13.23 13.90 13.23 0 4,000 -0.1
24/04/2025
13.00
 28,200 12.48 13.00 12.48 600 46 0.0
23/04/2025
12.48
 3,200 12.81 12.81 12.48 0 0 0
22/04/2025
12.29
 14,600 12.76 12.76 11.96 0 0 0
21/04/2025
12.76
 7,300 12.90 13.05 12.76 300 0 0.0
18/04/2025
13.23
 3,500 12.57 13.33 12.57 0 0 0
17/04/2025
12.86
 6,500 12.53 12.90 12.43 0 0 0
16/04/2025
12.86
 2,000 12.71 12.86 12.67 0 0 0
15/04/2025
12.62
 27,300 12.86 12.86 12.57 0 12 -0.0
14/04/2025
12.81
 10,400 13.05 13.05 12.81 0 0 0
11/04/2025
12.86
 15,000 13.14 13.14 12.38 0 900 -0.0
10/04/2025
12.29
 5,700 12.29 12.29 12.29 0 0 0
09/04/2025
11.49
 50,700 11.49 11.63 11.49 0 0 0
08/04/2025
12.34
 11,100 12.76 12.76 12.34 0 0 0
04/04/2025
13.23
 38,800 12.76 13.23 12.76 0 0 0
03/04/2025
13.71
 14,600 13.71 13.80 13.71 2,100 0 0.0
02/04/2025
14.70
 6,800 14.65 14.70 14.61 3,800 0 0.1
01/04/2025
14.65
 1,300 14.37 14.65 14.37 0 0 0
31/03/2025
14.65
 2,100 14.65 14.65 14.46 0 100 -0.0
28/03/2025
14.65
 4,100 15.08 15.08 14.65 0 0 0
27/03/2025
14.65
 18,100 14.94 14.94 14.65 2,200 0 0.0
26/03/2025
14.94
 33,200 14.89 14.94 14.65 10,600 300 0.2
25/03/2025
14.84
 80,600 15.13 15.13 14.42 0 0 0
24/03/2025
15.31
 72,500 16.17 16.21 15.31 0 800 -0.0
21/03/2025
16.21
 9,000 16.31 16.35 16.17 0 0 0
20/03/2025
16.64
 6,800 16.50 16.78 16.21 0 400 -0.0
19/03/2025
16.50
 6,000 16.64 16.64 16.45 1,000 0 0.0
18/03/2025
16.50
 301,200 16.35 17.11 16.35 2,700 1,800 0.0
17/03/2025
16.07
 13,900 16.12 16.35 16.07 0 0 0
14/03/2025
16.07
 9,800 16.07 16.07 15.88 0 0 0
13/03/2025
16.07
 13,000 16.07 16.12 16.07 0 0 0
12/03/2025
16.12
 28,400 16.12 16.21 15.98 0 0 0
11/03/2025
16.17
 21,300 16.02 16.17 15.98 0 0 0
10/03/2025
16.17
 8,000 16.07 16.26 16.07 900 0 0.0
07/03/2025
16.17
 11,900 16.07 16.17 16.07 0 16 -0.0
06/03/2025
16.17
 10,800 16.31 16.31 16.07 400 0 0.0
05/03/2025
15.98
 11,900 15.88 16.17 15.88 0 70 -0.0
04/03/2025
16.07
 6,700 16.26 16.35 16.02 0 0 0
03/03/2025
16.35
 4,800 16.35 16.83 16.26 0 700 -0.0
28/02/2025
16.35
 11,500 16.35 16.35 16.12 0 0 0
27/02/2025
16.26
 15,700 16.26 16.35 16.26 0 4,100 -0.1
26/02/2025
16.26
 34,000 16.02 16.54 15.98 0 0 0
25/02/2025
16.02
 33,200 15.98 16.02 15.55 200 0 0.0
24/02/2025
15.98
 10,100 15.93 15.98 15.93 1,600 0 0.0
21/02/2025
15.98
 31,600 16.64 16.64 15.79 0 0 0
20/02/2025
16.50
 18,800 17.30 17.30 16.50 0 905 -0.0

Chính sách bảo mật | Điều khoản sử dụng |