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)
10/10/2017
4.81
 1,580 4.81 4.86 4.64 30 0 0.0
09/10/2017
4.81
 6,430 4.77 4.81 4.81 6,410 0 0.1
06/10/2017
4.77
 0 4.77 4.77 4.77 0 0 0
05/10/2017
4.77
 6,010 4.77 4.81 4.70 0 0 0
04/10/2017
4.77
 0 4.77 4.77 4.77 0 0 0
03/10/2017
4.77
 5,530 4.81 4.81 4.55 510 0 0.0
02/10/2017
4.81
 370 4.83 4.86 4.60 70 0 0.0
29/09/2017
4.83
 9,880 4.77 4.83 4.62 9,090 0 0.1
28/09/2017
4.77
 350 4.62 4.81 4.60 30 0 0.0
27/09/2017
4.62
 19,820 4.86 4.86 4.62 60 17,000 -0.2
26/09/2017
4.86
 590 4.90 4.90 4.77 240 10 0.0
25/09/2017
4.90
 5,750 4.86 5.16 4.68 2,990 0 0.0
22/09/2017
4.86
 5,620 4.77 5.07 4.64 4,720 0 0.1
21/09/2017
4.77
 8,470 4.77 4.77 4.64 7,630 8,430 -0.0
20/09/2017
4.77
 4,570 4.77 4.77 4.64 120 4,440 -0.0
19/09/2017
4.77
 5,810 4.77 4.86 4.62 4,920 0 0.1
18/09/2017
4.77
 1,990 4.64 4.86 4.68 1,340 0 0.0
15/09/2017
4.64
 10,530 4.77 4.77 4.62 4,420 4,750 -0.0
14/09/2017
4.77
 5,000 4.73 4.77 4.64 600 0 0.0
13/09/2017
4.73
 7,100 4.73 4.73 4.73 5,000 0 0.1
12/09/2017
4.73
 70 4.77 4.77 4.64 20 0 0.0
11/09/2017
4.77
 1,020 4.77 4.77 4.66 10 0 0.0
08/09/2017
4.77
 13,930 4.77 4.77 4.60 11,620 0 0.1
07/09/2017
4.77
 4,630 4.81 4.81 4.68 100 0 0.0
06/09/2017
4.81
 6,370 4.77 4.81 4.73 5,240 0 0.1
05/09/2017
4.77
 8,470 4.81 4.81 4.73 5,000 0 0.1
01/09/2017
4.81
 580 4.81 4.81 4.81 0 0 0
31/08/2017
4.81
 2,050 4.73 4.86 4.81 2,040 0 0.0
30/08/2017
4.73
 8,240 4.86 5.12 4.73 5,970 0 0.1
29/08/2017
4.86
 1,520 4.90 4.90 4.62 350 0 0.0
28/08/2017
4.90
 0 4.90 4.90 4.90 0 0 0
25/08/2017
4.90
 1,190 4.90 4.90 4.77 1,180 0 0.0
24/08/2017
4.90
 550 4.90 4.90 4.64 30 0 0.0
23/08/2017
4.90
 3,910 4.90 4.90 4.73 540 60 0.0
22/08/2017
4.90
 70 4.90 4.90 4.77 30 0 0.0
21/08/2017
4.90
 320 4.99 4.99 4.81 200 0 0.0
18/08/2017
4.99
 36,770 4.86 4.99 4.77 36,720 0 0.4
17/08/2017
4.86
 27,320 4.77 4.94 4.64 13,230 0 0.1
16/08/2017
4.77
 20,010 4.99 4.99 4.77 9,730 1,150 0.1
15/08/2017
4.99
 14,910 4.99 5.20 4.77 1,630 13,260 -0.1
14/08/2017
4.99
 21,120 4.99 4.99 4.77 14,760 0 0.2
11/08/2017
4.99
 28,470 4.86 5.18 4.73 18,880 0 0.2
10/08/2017
4.86
 20,440 5.01 5.07 4.86 16,540 0 0.2
09/08/2017
5.01
 17,640 4.94 5.27 4.81 12,580 40 0.1
08/08/2017
4.94
 48,690 4.99 5.03 4.81 35,520 16,010 0.2
07/08/2017
4.99
 39,610 5.03 5.03 4.77 36,120 0 0.4
04/08/2017
5.03
 2,000 4.99 5.03 4.99 2,000 0 0.0
03/08/2017
4.99
 38,240 4.94 5.03 4.86 29,550 40 0.3
02/08/2017
4.94
 120,290 4.81 4.99 4.83 40,480 22,810 0.2
01/08/2017
4.81
 38,920 4.70 4.81 4.70 27,470 0 0.3
31/07/2017
4.70
 38,280 4.70 4.77 4.60 35,980 0 0.4
28/07/2017
4.70
 59,570 4.53 4.70 4.38 33,670 710 0.3
27/07/2017
4.53
 38,280 4.55 4.55 4.38 14,310 0 0.1
26/07/2017
4.55
 16,880 4.64 4.64 4.42 4,990 0 0.1
25/07/2017
4.64
 91,430 4.68 4.73 4.36 31,370 0 0.3
24/07/2017
4.68
 49,760 4.68 4.86 4.36 20,320 0 0.2
21/07/2017
4.68
 68,130 4.44 4.75 4.47 20,330 0 0.2
20/07/2017
4.44
 3,820 4.44 4.47 4.34 720 0 0.0
19/07/2017
4.44
 4,080 4.38 4.49 4.34 50 0 0.0
18/07/2017
4.38
 6,970 4.42 4.53 4.34 110 0 0.0
17/07/2017
4.42
 2,960 4.51 4.51 4.38 0 0 0
14/07/2017
4.51
 18,850 4.34 4.51 4.40 10,220 0 0.1
13/07/2017
4.34
 8,510 4.38 4.49 4.33 40 800 -0.0
12/07/2017
4.38
 14,210 4.38 4.42 4.34 3,000 3,520 -0.0
11/07/2017
4.38
 10,020 4.38 4.44 4.34 10 5,000 -0.1
10/07/2017
4.38
 18,790 4.42 4.51 4.38 10 770 -0.0
07/07/2017
4.42
 27,540 4.42 4.55 4.40 11,610 0 0.1
06/07/2017
4.42
 17,040 4.49 4.53 4.38 5,160 0 0.1
05/07/2017
4.49
 8,630 4.34 4.51 4.29 1,060 0 0.0
04/07/2017
4.34
 11,560 4.47 4.51 4.34 2,060 0 0.0
03/07/2017
4.47
 4,120 4.42 4.55 4.34 270 0 0.0
30/06/2017
4.42
 12,330 4.42 4.42 4.34 7,770 5,000 0.0
29/06/2017
4.42
 4,440 4.42 4.42 4.34 1,120 0 0.0
28/06/2017
4.42
 6,730 4.42 4.42 4.33 140 0 0.0
27/06/2017
4.42
 48,680 4.47 4.47 4.25 2,330 15,910 -0.1
26/06/2017
4.47
 40,810 4.47 4.60 4.34 120 0 0.0
23/06/2017
4.47
 1,080 4.44 4.60 4.38 30 0 0.0
22/06/2017
4.44
 28,440 4.44 4.55 4.31 530 0 0.0
21/06/2017
4.44
 13,580 4.55 4.55 4.42 0 0 0
20/06/2017
4.55
 17,370 4.60 4.64 4.49 10 600 -0.0
19/06/2017
4.60
 10,920 4.62 4.77 4.57 320 0 0.0
16/06/2017
4.62
 15,680 4.64 4.73 4.60 7,780 0 0.1
15/06/2017
4.64
 30,080 4.62 4.68 4.55 230 0 0.0
14/06/2017
4.62
 24,700 4.77 4.77 4.62 30 0 0.0
13/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2017
4.77
 36,140 4.94 4.99 4.73 230 0 0.0
12/06/2017
4.94
 44,350 4.86 4.94 4.71 580 0 0.0
09/06/2017
4.86
 19,520 4.86 4.90 4.79 0 0 0
08/06/2017
4.86
 81,750 4.79 4.94 4.75 0 5,000 -0.1
07/06/2017
4.79
 22,230 4.86 4.86 4.75 0 0 0
06/06/2017
4.86
 45,610 4.90 4.90 4.71 850 0 0.0
05/06/2017
4.90
 39,780 5.04 5.04 4.86 50 2,900 -0.0
02/06/2017
5.04
 121,120 4.77 5.06 4.86 10 2,100 -0.0
01/06/2017
4.77
 164,080 4.47 4.77 4.43 120 0 0.0
31/05/2017
4.47
 63,850 4.24 4.53 4.33 2,560 4,720 -0.0
30/05/2017
4.24
 45,920 4.33 4.33 4.24 520 10,990 -0.1
29/05/2017
4.33
 11,130 4.35 4.47 4.24 170 5,000 -0.1
26/05/2017
4.35
 5,110 4.37 4.37 4.29 0 10 -0.0
25/05/2017
4.37
 15,470 4.37 4.37 4.28 9,550 6,570 0.0
24/05/2017
4.37
 22,170 4.28 4.43 4.26 2,000 0 0.0
23/05/2017
4.28
 23,980 4.43 4.43 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |