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)
01/08/2018
5.26
 25,040 5.42 5.42 5.26 20 0 0.0
31/07/2018
5.42
 23,460 5.44 5.44 5.26 320 0 0.0
30/07/2018
5.44
 26,550 5.42 5.44 5.26 1,140 0 0.0
27/07/2018
5.42
 10,980 5.31 5.42 5.29 640 0 0.0
26/07/2018
5.31
 8,080 5.44 5.52 5.31 50 0 0.0
25/07/2018
5.44
 14,080 5.36 5.57 5.34 50 0 0.0
24/07/2018
5.36
 12,340 5.57 5.57 5.34 10 0 0.0
23/07/2018
5.57
 16,330 5.57 5.63 5.31 0 0 0
20/07/2018
5.57
 23,290 5.57 5.70 5.39 20 0 0.0
19/07/2018
5.57
 16,580 5.47 5.70 5.21 5,120 0 0.1
18/07/2018
5.47
 2,320 5.47 5.47 5.34 10 0 0.0
17/07/2018
5.47
 1,280 5.42 5.47 5.36 510 0 0.0
16/07/2018
5.42
 6,580 5.31 5.60 5.23 4,930 1,800 0.0
13/07/2018
5.31
 36,560 5.26 5.36 5.21 5,200 0 0.1
12/07/2018
5.26
 7,960 5.26 5.36 5.21 900 0 0.0
11/07/2018
5.26
 44,440 5.42 5.42 5.26 29,150 0 0.3
10/07/2018
5.42
 14,660 5.34 5.55 5.23 50 0 0.0
09/07/2018
5.34
 3,310 5.63 5.63 5.34 0 0 0
06/07/2018
5.63
 28,380 5.73 5.73 5.34 140 0 0.0
05/07/2018
5.73
 5,550 5.70 5.94 5.36 20 0 0.0
04/07/2018
5.70
 25,470 5.65 5.99 5.29 630 0 0.0
03/07/2018
5.65
 10,150 5.94 5.94 5.55 20 0 0.0
02/07/2018
5.94
 14,190 5.96 5.99 5.57 30 0 0.0
29/06/2018
5.96
 3,030 5.86 5.96 5.96 10 0 0.0
28/06/2018
5.86
 16,940 5.91 5.99 5.55 960 0 0.0
27/06/2018
5.91
 16,030 5.68 6.07 5.63 540 0 0.0
26/06/2018
5.68
 37,020 5.68 5.83 5.52 6,050 0 0.1
25/06/2018
5.68
 17,130 5.86 5.89 5.68 0 0 0
22/06/2018
5.86
 21,560 5.86 5.89 5.60 20 0 0.0
21/06/2018
5.86
 14,990 5.83 5.91 5.70 10 0 0.0
20/06/2018
5.83
 72,430 6.25 6.30 5.83 50 0 0.0
19/06/2018
6.25
 28,680 6.69 6.69 6.25 0 0 0
18/06/2018
6.69
 18,190 6.95 6.95 6.48 30 0 0.0
15/06/2018
6.95
 24,010 6.67 6.95 6.41 70 1,100 -0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
14/06/2018
6.67
 46,250 6.98 6.98 6.64 40 0 0.0
13/06/2018
6.98
 189,040 6.89 6.98 6.87 0 93,620 -1.5
12/06/2018
6.89
 68,340 6.85 6.89 6.74 100 0 0.0
11/06/2018
6.85
 56,420 6.78 6.94 6.78 13,400 0 0.2
08/06/2018
6.78
 34,610 6.76 6.91 6.78 0 2,100 -0.0
07/06/2018
6.76
 40,020 6.94 6.94 6.76 10 4,540 -0.1
06/06/2018
6.94
 28,930 6.85 6.94 6.76 0 510 -0.0
05/06/2018
6.85
 75,600 6.98 7.02 6.85 0 0 0
04/06/2018
6.98
 77,600 6.94 7.02 6.81 10 5,000 -0.1
01/06/2018
6.94
 31,350 6.91 7.02 6.91 0 0 0
31/05/2018
6.91
 203,860 6.59 7.04 6.68 90 37,090 -0.6
30/05/2018
6.59
 86,650 6.33 6.68 6.46 450 18,050 -0.3
29/05/2018
6.33
 37,750 6.46 6.59 6.29 10 12,000 -0.2
28/05/2018
6.46
 11,290 6.29 6.68 6.18 2,530 0 0.0
25/05/2018
6.29
 13,510 6.33 6.33 6.29 10 3,300 -0.0
24/05/2018
6.33
 4,540 6.33 6.39 6.18 20 2,510 -0.0
23/05/2018
6.33
 8,660 6.29 6.42 6.20 30 500 -0.0
22/05/2018
6.29
 10,970 6.42 6.42 6.24 20 1,580 -0.0
21/05/2018
6.42
 8,250 6.44 6.44 6.31 30 110 -0.0
18/05/2018
6.44
 5,310 6.33 6.50 6.33 0 30 -0.0
17/05/2018
6.33
 1,730 6.31 6.33 6.31 10 0 0.0
16/05/2018
6.31
 1,730 6.29 6.31 6.18 0 0 0
15/05/2018
6.29
 25,810 6.22 6.33 6.20 7,540 400 0.1
14/05/2018
6.22
 5,300 6.37 6.42 6.20 70 100 -0.0
11/05/2018
6.37
 130 6.20 6.55 6.20 80 0 0.0
10/05/2018
6.20
 11,620 6.33 6.33 6.16 10 170 -0.0
09/05/2018
6.33
 11,550 6.16 6.33 6.13 30 10,000 -0.1
08/05/2018
6.16
 29,450 6.50 6.50 6.16 20 130 -0.0
07/05/2018
6.50
 11,270 6.46 6.57 6.13 40 5,580 -0.1
04/05/2018
6.46
 8,180 6.48 6.48 6.24 20 3,010 -0.0
03/05/2018
6.48
 6,130 6.57 6.57 6.24 20 50 -0.0
02/05/2018
6.57
 11,260 6.46 6.59 6.07 4,190 0 0.1
27/04/2018
6.46
 9,310 6.24 6.63 5.94 5,890 0 0.1
26/04/2018
6.24
 39,520 6.13 6.46 5.90 7,100 0 0.1
24/04/2018
6.13
 52,770 6.59 6.59 6.13 7,610 0 0.1
23/04/2018
6.59
 106,160 7.07 7.07 6.59 50 0 0.0
20/04/2018
7.07
 47,580 6.98 7.07 6.94 10 1,200 -0.0
19/04/2018
6.98
 59,970 7.15 7.15 6.94 50 0 0.0
18/04/2018
7.15
 43,410 7.24 7.28 7.11 80 0 0.0
17/04/2018
7.24
 45,210 7.15 7.37 6.94 230 1,440 -0.0
16/04/2018
7.15
 58,740 7.46 7.46 7.02 150 10,000 -0.2
13/04/2018
7.46
 116,770 7.80 8.11 7.46 150 400 -0.0
12/04/2018
7.80
 78,530 7.41 7.91 7.37 160 20,000 -0.4
11/04/2018
7.41
 106,590 7.00 7.46 7.00 10 16,010 -0.3
10/04/2018
7.00
 333,450 6.89 7.37 7.00 2,630 16,890 -0.2
09/04/2018
6.89
 24,190 6.46 6.89 6.89 0 110 -0.0
06/04/2018
6.46
 69,030 6.05 6.46 6.46 0 0 0
05/04/2018
6.05
 45,540 5.66 6.05 6.05 2,260 0 0.0
04/04/2018
5.66
 132,930 5.29 5.66 5.38 25,760 3,980 0.3
03/04/2018
5.29
 11,510 5.33 5.38 5.25 20 6,000 -0.1
02/04/2018
5.33
 4,740 5.35 5.51 5.29 40 1,420 -0.0
30/03/2018
5.35
 7,380 5.25 5.42 5.20 6,780 2,000 0.1
29/03/2018
5.25
 70 5.20 5.27 5.25 60 0 0.0
28/03/2018
5.20
 15,640 5.20 5.22 5.16 60 0 0.0
27/03/2018
5.20
 11,210 5.25 5.25 5.07 200 0 0.0
26/03/2018
5.25
 2,040 5.12 5.29 5.07 40 0 0.0
23/03/2018
5.12
 15,670 5.16 5.27 4.90 10 0 0.0
22/03/2018
5.16
 8,340 5.29 5.29 5.07 10 0 0.0
21/03/2018
5.29
 9,110 5.25 5.55 5.03 2,050 970 0.0
20/03/2018
5.25
 210 5.25 5.25 5.12 210 10 0.0
19/03/2018
5.25
 38,150 4.99 5.33 4.99 9,370 0 0.1
16/03/2018
4.99
 470 4.90 4.99 4.99 470 0 0.0
15/03/2018
4.90
 18,600 4.99 5.03 4.90 8,110 2,000 0.1
14/03/2018
4.99
 440 4.99 4.99 4.99 300 0 0.0
13/03/2018
4.99
 4,950 5.03 5.03 4.83 730 0 0.0
12/03/2018
5.03
 2,380 4.99 5.16 4.94 370 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |