Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	17.35	16,300	17.60	17.60	17.35	3,700	0	0.1
04/09/2025	17.50	4,800	17.30	17.70	17.30	2,000	0	0.0
03/09/2025	17.60	5,500	17.60	17.95	17.60	400	0	0.0
29/08/2025	17.60	9,000	17.90	17.90	17.60	2,000	0	0.0
28/08/2025	17.90	6,200	17.90	17.90	17.50	2,000	0	0
27/08/2025	17.50	5,900	17.50	17.95	17.20	300	0	0.0
26/08/2025	17.10	2,800	17.20	17.20	17.10	0	0	0
25/08/2025	17.50	13,900	17	17.50	17	3,000	2,600	0.0
22/08/2025	17	24,600	17.15	17.20	16.90	4,000	300	0.1
21/08/2025	17.20	9,700	17.20	17.30	17.20	2,000	200	0.0
20/08/2025	17.20	25,500	17.80	17.80	17.10	5,600	400	0.1
19/08/2025	17.30	12,000	17.20	17.75	17.20	2,000	0	0.0
18/08/2025	17.30	15,500	17.20	17.30	17.20	1,600	0	0.0
15/08/2025	17.15	32,200	17.25	17.35	17.15	0	0	0
14/08/2025	17.25	9,000	17.70	17.70	17.05	0	0	0
13/08/2025	17.50	36,100	17.50	17.50	17	300	0	0.0
12/08/2025	17.50	9,500	17.40	17.50	17.20	300	300	0
11/08/2025	17.40	47,300	17.35	17.80	17.35	2,100	14,100	-0.2
08/08/2025	17.35	29,700	17	17.55	17	400	0	0.0
07/08/2025	17	32,600	17	17.20	17	3,100	0	0.1
06/08/2025	17.20	41,300	16.70	17.20	16.70	3,900	21,700	-0.3
05/08/2025	16.70	35,800	17.05	17.05	16.50	500	400	0.0
04/08/2025	17	16,400	17	17.20	17	0	9,700	-0.2
01/08/2025	17	45,100	17.65	17.65	16.80	1,000	2,000	-0.0
31/07/2025	16.85	26,800	17	17.20	16.80	0	0	0
30/07/2025	17	17,800	16.60	17.55	16.60	0	0	0
29/07/2025	16.80	56,400	17.70	18.20	16.50	400	4,700	-0.1
28/07/2025	17.60	41,600	17.90	18	17.50	0	0	0
25/07/2025	17.90	207,200	18.20	18.20	17.60	0	30,400	-0.5
24/07/2025	17.05	19,000	17.05	17.05	17.05	0	0	0
23/07/2025	15.95	45,200	14.80	15.95	14.60	0	13,600	-0.2
22/07/2025	14.95	5,000	14.70	14.95	14.70	0	0	0
21/07/2025	14.70	9,400	14.70	14.75	14.60	6,700	0	0.1
18/07/2025	14.70	12,200	14.80	14.80	14.60	0	0	0
17/07/2025	14.85	5,500	14.60	14.90	14.40	0	0	0
16/07/2025	14.90	700	15	15	14.90	0	0	0
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.45	8.26%	595,400	-171,600	-3.0	17 19.60 18.60
2 tháng (2025-11-28)	1	5.56%	747,200	-195,500	-3.4	17 19.60 18.60
3 tháng (2025-10-29)	1.50	8.57%	997,800	-76,400	-1.2	17 19.60 18.60
6 tháng (2025-07-31)	2.15	12.76%	2,311,200	-80,100	-1.3	16.70 19.60 18.60
12 tháng (2025-02-03)	3.73	24.45%	4,963,700	-119,759	-1.9	11.49 19.60 18.60
24 tháng (2024-02-07)	9.77	105.84%	6,975,100	-214,214	-2.9	8.63 19.60 18.60
36 tháng (2023-02-13)	7.87	70.64%	9,201,000	-259,334	-3.1	8.63 19.60 18.60
60 tháng (2021-02-22)	7.03	58.72%	27,841,100	463,390	10.3	8.63 19.60 18.60

CTCP Dây và Cáp Điện Taya Việt Nam (tya)

THỐNG KÊ GIAO DỊCH