CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
-0.30
(-1.76%)
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
(2026-05-20) 		-1.25 -6.85% 339,200 9,852 0
16.70
19.15
16.70
2 tháng
(2026-04-20) 		-1.45 -7.86% 736,100 -7,048 0
16.70
19.90
16.70
3 tháng
(2026-03-23) 		0 0% 859,000 -15,148 0
16.70
19.90
16.70
6 tháng
(2025-12-22) 		-1.20 -6.59% 2,315,800 -205,648 -3.3
16.70
20.30
16.70
12 tháng
(2025-06-24) 		2.70 18.88% 4,816,200 -139,248 -1.9
14.30
20.30
16.70
24 tháng
(2024-07-01) 		7.31 75.44% 8,228,300 -184,962 -2.6
9.69
20.30
16.70
36 tháng
(2023-07-05) 		6.62 63.71% 9,529,500 -314,362 -3.9
8.63
20.30
16.70
60 tháng
(2021-07-15) 		4.42 35.16% 22,691,300 -317,158 -2.4
8.63
20.30
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2017
4.78
 5,110 4.80 4.80 4.72 0 10 -0.0
25/05/2017
4.80
 15,470 4.80 4.80 4.70 9,550 6,570 0.0
24/05/2017
4.80
 22,170 4.70 4.87 4.67 2,000 0 0.0
23/05/2017
4.70
 23,980 4.87 4.87 4.70 0 0 0
22/05/2017
4.87
 25,430 4.91 4.95 4.74 270 0 0.0
19/05/2017
4.91
 26,790 4.82 4.91 4.70 5,180 0 0.1
18/05/2017
4.82
 11,140 4.78 4.82 4.74 0 0 0
17/05/2017
4.78
 30,680 4.72 4.80 4.70 0 0 0
16/05/2017
4.72
 9,620 4.74 4.74 4.65 40 100 -0.0
15/05/2017
4.74
 18,890 4.74 4.74 4.61 40 1,150 -0.0
12/05/2017
4.74
 2,680 4.72 4.78 4.65 80 600 -0.0
11/05/2017
4.72
 26,090 4.74 4.74 4.67 0 0 0
10/05/2017
4.74
 28,220 4.74 4.78 4.65 2,020 0 0.0
09/05/2017
4.74
 14,520 4.70 4.91 4.67 4,910 0 0.1
08/05/2017
4.70
 7,990 4.74 4.74 4.65 10 0 0.0
05/05/2017
4.74
 27,150 4.78 4.78 4.61 0 0 0
04/05/2017
4.78
 18,000 4.82 4.82 4.63 9,170 0 0.1
03/05/2017
4.82
 20,120 4.82 4.91 4.57 3,610 0 0.0
28/04/2017
4.82
 15,360 4.82 4.87 4.72 1,010 0 0.0
27/04/2017
4.82
 10,530 4.74 4.93 4.63 6,660 0 0.1
26/04/2017
4.74
 11,310 4.82 4.82 4.52 960 0 0.0
25/04/2017
4.82
 12,070 4.74 4.91 4.65 4,900 0 0.1
24/04/2017
4.74
 42,930 4.65 4.74 4.44 20 0 0.0
21/04/2017
4.65
 28,220 4.70 4.74 4.57 120 0 0.0
20/04/2017
4.70
 19,550 4.74 4.74 4.57 0 0 0
19/04/2017
4.74
 19,690 4.61 4.74 4.57 2,120 0 0.0
18/04/2017
4.61
 22,550 4.57 4.74 4.52 10 0 0.0
17/04/2017
4.57
 16,110 4.70 4.74 4.57 20 1,200 -0.0
14/04/2017
4.70
 73,570 4.65 4.91 4.59 30 0 0.0
13/04/2017
4.65
 40,550 4.91 4.91 4.65 3,860 280 0.0
12/04/2017
4.91
 56,040 4.82 5.04 4.70 60 8,090 -0.1
11/04/2017
4.82
 46,260 4.78 4.82 4.70 0 20,000 -0.2
10/04/2017
4.78
 44,050 4.70 4.87 4.54 20 20,000 -0.2
07/04/2017
4.70
 16,350 4.72 4.72 4.59 3,520 170 0.0
05/04/2017
4.72
 39,780 4.65 4.87 4.59 1,600 3,250 -0.0
04/04/2017
4.65
 73,240 4.89 4.89 4.65 30 2,500 -0.0
03/04/2017
4.89
 25,940 4.80 4.93 4.70 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |