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) 		-1.40 -7.41% 281,700 24,400 0.4
17.15
18.90
17.25
2 tháng
(2026-01-19) 		-1.10 -5.91% 1,232,600 -36,800 -0.7
17.15
20.30
17.25
3 tháng
(2025-12-19) 		-0.20 -1.13% 1,452,900 -188,400 -3.3
17
20.30
17.25
6 tháng
(2025-09-22) 		-1.20 -6.42% 2,424,200 -72,000 -1.1
17
20.30
17.25
12 tháng
(2025-03-24) 		2.19 14.27% 4,887,900 -104,958 -1.7
11.49
20.30
17.25
24 tháng
(2024-03-29) 		8.33 90.93% 7,711,300 -186,514 -2.7
8.63
20.30
17.25
36 tháng
(2023-04-04) 		7.03 67.20% 9,215,600 -280,014 -3.5
8.63
20.30
17.25
60 tháng
(2021-04-14) 		4.81 37.90% 26,100,900 318,790 7.8
8.63
20.30
17.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2018
5.98
 8,420 5.98 6.01 5.95 5,610 0 0.1
06/08/2018
5.98
 14,550 5.89 6.01 5.92 7,360 0 0.1
03/08/2018
5.89
 18,310 5.83 5.92 5.83 9,900 0 0.1
02/08/2018
5.83
 47,530 5.78 5.98 5.72 3,020 0 0.0
01/08/2018
5.78
 25,040 5.95 5.95 5.78 20 0 0.0
31/07/2018
5.95
 23,460 5.98 5.98 5.78 320 0 0.0
30/07/2018
5.98
 26,550 5.95 5.98 5.78 1,140 0 0.0
27/07/2018
5.95
 10,980 5.83 5.95 5.81 640 0 0.0
26/07/2018
5.83
 8,080 5.98 6.06 5.83 50 0 0.0
25/07/2018
5.98
 14,080 5.89 6.12 5.86 50 0 0.0
24/07/2018
5.89
 12,340 6.12 6.12 5.86 10 0 0.0
23/07/2018
6.12
 16,330 6.12 6.18 5.83 0 0 0
20/07/2018
6.12
 23,290 6.12 6.26 5.92 20 0 0.0
19/07/2018
6.12
 16,580 6.01 6.26 5.72 5,120 0 0.1
18/07/2018
6.01
 2,320 6.01 6.01 5.86 10 0 0.0
17/07/2018
6.01
 1,280 5.95 6.01 5.89 510 0 0.0
16/07/2018
5.95
 6,580 5.83 6.15 5.75 4,930 1,800 0.0
13/07/2018
5.83
 36,560 5.78 5.89 5.72 5,200 0 0.1
12/07/2018
5.78
 7,960 5.78 5.89 5.72 900 0 0.0
11/07/2018
5.78
 44,440 5.95 5.95 5.78 29,150 0 0.3
10/07/2018
5.95
 14,660 5.86 6.09 5.75 50 0 0.0
09/07/2018
5.86
 3,310 6.18 6.18 5.86 0 0 0
06/07/2018
6.18
 28,380 6.29 6.29 5.86 140 0 0.0
05/07/2018
6.29
 5,550 6.26 6.52 5.89 20 0 0.0
04/07/2018
6.26
 25,470 6.21 6.58 5.81 630 0 0.0
03/07/2018
6.21
 10,150 6.52 6.52 6.09 20 0 0.0
02/07/2018
6.52
 14,190 6.55 6.58 6.12 30 0 0.0
29/06/2018
6.55
 3,030 6.44 6.55 6.55 10 0 0.0
28/06/2018
6.44
 16,940 6.49 6.58 6.09 960 0 0.0
27/06/2018
6.49
 16,030 6.24 6.66 6.18 540 0 0.0
26/06/2018
6.24
 37,020 6.24 6.41 6.06 6,050 0 0.1
25/06/2018
6.24
 17,130 6.44 6.46 6.24 0 0 0
22/06/2018
6.44
 21,560 6.44 6.46 6.15 20 0 0.0
21/06/2018
6.44
 14,990 6.41 6.49 6.26 10 0 0.0
20/06/2018
6.41
 72,430 6.86 6.92 6.41 50 0 0.0
19/06/2018
6.86
 28,680 7.35 7.35 6.86 0 0 0
18/06/2018
7.35
 18,190 7.64 7.64 7.12 30 0 0.0
15/06/2018
7.64
 24,010 7.32 7.64 7.04 70 1,100 -0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
14/06/2018
7.32
 46,250 7.67 7.67 7.29 40 0 0.0
13/06/2018
7.67
 189,040 7.57 7.67 7.55 0 93,620 -1.5
12/06/2018
7.57
 68,340 7.52 7.57 7.40 100 0 0.0
11/06/2018
7.52
 56,420 7.45 7.62 7.45 13,400 0 0.2
08/06/2018
7.45
 34,610 7.43 7.59 7.45 0 2,100 -0.0
07/06/2018
7.43
 40,020 7.62 7.62 7.43 10 4,540 -0.1
06/06/2018
7.62
 28,930 7.52 7.62 7.43 0 510 -0.0
05/06/2018
7.52
 75,600 7.67 7.71 7.52 0 0 0
04/06/2018
7.67
 77,600 7.62 7.71 7.48 10 5,000 -0.1
01/06/2018
7.62
 31,350 7.59 7.71 7.59 0 0 0
31/05/2018
7.59
 203,860 7.24 7.74 7.33 90 37,090 -0.6
30/05/2018
7.24
 86,650 6.95 7.33 7.09 450 18,050 -0.3
29/05/2018
6.95
 37,750 7.09 7.24 6.90 10 12,000 -0.2
28/05/2018
7.09
 11,290 6.90 7.33 6.78 2,530 0 0.0
25/05/2018
6.90
 13,510 6.95 6.95 6.90 10 3,300 -0.0
24/05/2018
6.95
 4,540 6.95 7.02 6.78 20 2,510 -0.0
23/05/2018
6.95
 8,660 6.90 7.05 6.81 30 500 -0.0
22/05/2018
6.90
 10,970 7.05 7.05 6.86 20 1,580 -0.0
21/05/2018
7.05
 8,250 7.07 7.07 6.93 30 110 -0.0
18/05/2018
7.07
 5,310 6.95 7.14 6.95 0 30 -0.0
17/05/2018
6.95
 1,730 6.93 6.95 6.93 10 0 0.0
16/05/2018
6.93
 1,730 6.90 6.93 6.78 0 0 0
15/05/2018
6.90
 25,810 6.83 6.95 6.81 7,540 400 0.1
14/05/2018
6.83
 5,300 7.00 7.05 6.81 70 100 -0.0
11/05/2018
7.00
 130 6.81 7.19 6.81 80 0 0.0
10/05/2018
6.81
 11,620 6.95 6.95 6.76 10 170 -0.0
09/05/2018
6.95
 11,550 6.76 6.95 6.74 30 10,000 -0.1
08/05/2018
6.76
 29,450 7.14 7.14 6.76 20 130 -0.0
07/05/2018
7.14
 11,270 7.09 7.21 6.74 40 5,580 -0.1
04/05/2018
7.09
 8,180 7.12 7.12 6.86 20 3,010 -0.0
03/05/2018
7.12
 6,130 7.21 7.21 6.86 20 50 -0.0
02/05/2018
7.21
 11,260 7.09 7.24 6.67 4,190 0 0.1
27/04/2018
7.09
 9,310 6.86 7.28 6.52 5,890 0 0.1
26/04/2018
6.86
 39,520 6.74 7.09 6.48 7,100 0 0.1
24/04/2018
6.74
 52,770 7.24 7.24 6.74 7,610 0 0.1
23/04/2018
7.24
 106,160 7.76 7.76 7.24 50 0 0.0
20/04/2018
7.76
 47,580 7.67 7.76 7.62 10 1,200 -0.0
19/04/2018
7.67
 59,970 7.86 7.86 7.62 50 0 0.0
18/04/2018
7.86
 43,410 7.95 8.00 7.81 80 0 0.0
17/04/2018
7.95
 45,210 7.86 8.09 7.62 230 1,440 -0.0
16/04/2018
7.86
 58,740 8.19 8.19 7.71 150 10,000 -0.2
13/04/2018
8.19
 116,770 8.57 8.90 8.19 150 400 -0.0
12/04/2018
8.57
 78,530 8.14 8.69 8.09 160 20,000 -0.4
11/04/2018
8.14
 106,590 7.69 8.19 7.69 10 16,010 -0.3
10/04/2018
7.69
 333,450 7.57 8.09 7.69 2,630 16,890 -0.2
09/04/2018
7.57
 24,190 7.09 7.57 7.57 0 110 -0.0
06/04/2018
7.09
 69,030 6.64 7.09 7.09 0 0 0
05/04/2018
6.64
 45,540 6.21 6.64 6.64 2,260 0 0.0
04/04/2018
6.21
 132,930 5.81 6.21 5.90 25,760 3,980 0.3
03/04/2018
5.81
 11,510 5.86 5.90 5.76 20 6,000 -0.1
02/04/2018
5.86
 4,740 5.88 6.05 5.81 40 1,420 -0.0
30/03/2018
5.88
 7,380 5.76 5.95 5.71 6,780 2,000 0.1
29/03/2018
5.76
 70 5.71 5.78 5.76 60 0 0.0
28/03/2018
5.71
 15,640 5.71 5.74 5.67 60 0 0.0
27/03/2018
5.71
 11,210 5.76 5.76 5.57 200 0 0.0
26/03/2018
5.76
 2,040 5.62 5.81 5.57 40 0 0.0
23/03/2018
5.62
 15,670 5.67 5.78 5.38 10 0 0.0
22/03/2018
5.67
 8,340 5.81 5.81 5.57 10 0 0.0
21/03/2018
5.81
 9,110 5.76 6.09 5.52 2,050 970 0.0
20/03/2018
5.76
 210 5.76 5.76 5.62 210 10 0.0
19/03/2018
5.76
 38,150 5.48 5.86 5.48 9,370 0 0.1
16/03/2018
5.48
 470 5.38 5.48 5.48 470 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |