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)
16/10/2017
5.28
 5,530 5.19 5.48 5.24 5,520 0 0.1
13/10/2017
5.19
 2,780 5.24 5.24 5.07 20 0 0.0
12/10/2017
5.24
 120 5.19 5.33 5.07 30 0 0.0
11/10/2017
5.19
 620 5.28 5.28 5.09 220 20 0.0
10/10/2017
5.28
 1,580 5.28 5.33 5.09 30 0 0.0
09/10/2017
5.28
 6,430 5.24 5.28 5.28 6,410 0 0.1
06/10/2017
5.24
 0 5.24 5.24 5.24 0 0 0
05/10/2017
5.24
 6,010 5.24 5.28 5.17 0 0 0
04/10/2017
5.24
 0 5.24 5.24 5.24 0 0 0
03/10/2017
5.24
 5,530 5.28 5.28 5.00 510 0 0.0
02/10/2017
5.28
 370 5.31 5.33 5.05 70 0 0.0
29/09/2017
5.31
 9,880 5.24 5.31 5.07 9,090 0 0.1
28/09/2017
5.24
 350 5.07 5.28 5.05 30 0 0.0
27/09/2017
5.07
 19,820 5.33 5.33 5.07 60 17,000 -0.2
26/09/2017
5.33
 590 5.38 5.38 5.24 240 10 0.0
25/09/2017
5.38
 5,750 5.33 5.67 5.14 2,990 0 0.0
22/09/2017
5.33
 5,620 5.24 5.57 5.09 4,720 0 0.1
21/09/2017
5.24
 8,470 5.24 5.24 5.09 7,630 8,430 -0.0
20/09/2017
5.24
 4,570 5.24 5.24 5.09 120 4,440 -0.0
19/09/2017
5.24
 5,810 5.24 5.33 5.07 4,920 0 0.1
18/09/2017
5.24
 1,990 5.09 5.33 5.14 1,340 0 0.0
15/09/2017
5.09
 10,530 5.24 5.24 5.07 4,420 4,750 -0.0
14/09/2017
5.24
 5,000 5.19 5.24 5.09 600 0 0.0
13/09/2017
5.19
 7,100 5.19 5.19 5.19 5,000 0 0.1
12/09/2017
5.19
 70 5.24 5.24 5.09 20 0 0.0
11/09/2017
5.24
 1,020 5.24 5.24 5.12 10 0 0.0
08/09/2017
5.24
 13,930 5.24 5.24 5.05 11,620 0 0.1
07/09/2017
5.24
 4,630 5.28 5.28 5.14 100 0 0.0
06/09/2017
5.28
 6,370 5.24 5.28 5.19 5,240 0 0.1
05/09/2017
5.24
 8,470 5.28 5.28 5.19 5,000 0 0.1
01/09/2017
5.28
 580 5.28 5.28 5.28 0 0 0
31/08/2017
5.28
 2,050 5.19 5.33 5.28 2,040 0 0.0
30/08/2017
5.19
 8,240 5.33 5.62 5.19 5,970 0 0.1
29/08/2017
5.33
 1,520 5.38 5.38 5.07 350 0 0.0
28/08/2017
5.38
 0 5.38 5.38 5.38 0 0 0
25/08/2017
5.38
 1,190 5.38 5.38 5.24 1,180 0 0.0
24/08/2017
5.38
 550 5.38 5.38 5.09 30 0 0.0
23/08/2017
5.38
 3,910 5.38 5.38 5.19 540 60 0.0
22/08/2017
5.38
 70 5.38 5.38 5.24 30 0 0.0
21/08/2017
5.38
 320 5.48 5.48 5.28 200 0 0.0
18/08/2017
5.48
 36,770 5.33 5.48 5.24 36,720 0 0.4
17/08/2017
5.33
 27,320 5.24 5.43 5.09 13,230 0 0.1
16/08/2017
5.24
 20,010 5.48 5.48 5.24 9,730 1,150 0.1
15/08/2017
5.48
 14,910 5.48 5.71 5.24 1,630 13,260 -0.1
14/08/2017
5.48
 21,120 5.48 5.48 5.24 14,760 0 0.2
11/08/2017
5.48
 28,470 5.33 5.69 5.19 18,880 0 0.2
10/08/2017
5.33
 20,440 5.50 5.57 5.33 16,540 0 0.2
09/08/2017
5.50
 17,640 5.43 5.78 5.28 12,580 40 0.1
08/08/2017
5.43
 48,690 5.48 5.52 5.28 35,520 16,010 0.2
07/08/2017
5.48
 39,610 5.52 5.52 5.24 36,120 0 0.4
04/08/2017
5.52
 2,000 5.48 5.52 5.48 2,000 0 0.0
03/08/2017
5.48
 38,240 5.43 5.52 5.33 29,550 40 0.3
02/08/2017
5.43
 120,290 5.28 5.48 5.31 40,480 22,810 0.2
01/08/2017
5.28
 38,920 5.17 5.28 5.17 27,470 0 0.3
31/07/2017
5.17
 38,280 5.17 5.24 5.05 35,980 0 0.4
28/07/2017
5.17
 59,570 4.98 5.17 4.81 33,670 710 0.3
27/07/2017
4.98
 38,280 5.00 5.00 4.81 14,310 0 0.1
26/07/2017
5.00
 16,880 5.09 5.09 4.86 4,990 0 0.1
25/07/2017
5.09
 91,430 5.14 5.19 4.78 31,370 0 0.3
24/07/2017
5.14
 49,760 5.14 5.33 4.78 20,320 0 0.2
21/07/2017
5.14
 68,130 4.88 5.21 4.90 20,330 0 0.2
20/07/2017
4.88
 3,820 4.88 4.90 4.76 720 0 0.0
19/07/2017
4.88
 4,080 4.81 4.93 4.76 50 0 0.0
18/07/2017
4.81
 6,970 4.86 4.98 4.76 110 0 0.0
17/07/2017
4.86
 2,960 4.95 4.95 4.81 0 0 0
14/07/2017
4.95
 18,850 4.76 4.95 4.83 10,220 0 0.1
13/07/2017
4.76
 8,510 4.81 4.93 4.76 40 800 -0.0
12/07/2017
4.81
 14,210 4.81 4.86 4.76 3,000 3,520 -0.0
11/07/2017
4.81
 10,020 4.81 4.88 4.76 10 5,000 -0.1
10/07/2017
4.81
 18,790 4.86 4.95 4.81 10 770 -0.0
07/07/2017
4.86
 27,540 4.86 5.00 4.83 11,610 0 0.1
06/07/2017
4.86
 17,040 4.93 4.98 4.81 5,160 0 0.1
05/07/2017
4.93
 8,630 4.76 4.95 4.71 1,060 0 0.0
04/07/2017
4.76
 11,560 4.90 4.95 4.76 2,060 0 0.0
03/07/2017
4.90
 4,120 4.86 5.00 4.76 270 0 0.0
30/06/2017
4.86
 12,330 4.86 4.86 4.76 7,770 5,000 0.0
29/06/2017
4.86
 4,440 4.86 4.86 4.76 1,120 0 0.0
28/06/2017
4.86
 6,730 4.86 4.86 4.75 140 0 0.0
27/06/2017
4.86
 48,680 4.90 4.90 4.67 2,330 15,910 -0.1
26/06/2017
4.90
 40,810 4.90 5.05 4.76 120 0 0.0
23/06/2017
4.90
 1,080 4.88 5.05 4.81 30 0 0.0
22/06/2017
4.88
 28,440 4.88 5.00 4.73 530 0 0.0
21/06/2017
4.88
 13,580 5.00 5.00 4.86 0 0 0
20/06/2017
5.00
 17,370 5.05 5.09 4.93 10 600 -0.0
19/06/2017
5.05
 10,920 5.07 5.24 5.02 320 0 0.0
16/06/2017
5.07
 15,680 5.09 5.19 5.05 7,780 0 0.1
15/06/2017
5.09
 30,080 5.07 5.14 5.00 230 0 0.0
14/06/2017
5.07
 24,700 5.24 5.24 5.07 30 0 0.0
13/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2017
5.24
 36,140 5.43 5.48 5.19 230 0 0.0
12/06/2017
5.43
 44,350 5.34 5.43 5.17 580 0 0.0
09/06/2017
5.34
 19,520 5.34 5.38 5.26 0 0 0
08/06/2017
5.34
 81,750 5.26 5.43 5.21 0 5,000 -0.1
07/06/2017
5.26
 22,230 5.34 5.34 5.21 0 0 0
06/06/2017
5.34
 45,610 5.38 5.38 5.17 850 0 0.0
05/06/2017
5.38
 39,780 5.54 5.54 5.34 50 2,900 -0.0
02/06/2017
5.54
 121,120 5.23 5.56 5.34 10 2,100 -0.0
01/06/2017
5.23
 164,080 4.91 5.23 4.87 120 0 0.0
31/05/2017
4.91
 63,850 4.65 4.98 4.76 2,560 4,720 -0.0
30/05/2017
4.65
 45,920 4.76 4.76 4.65 520 10,990 -0.1
29/05/2017
4.76
 11,130 4.78 4.91 4.65 170 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |