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)
26/08/2015
3.76
 15,240 3.88 3.88 3.72 3,400 0 0.0
25/08/2015
3.88
 5,320 3.68 3.88 3.68 2,450 0 0.0
24/08/2015
3.68
 28,040 3.88 3.92 3.64 19,410 0 0.2
21/08/2015
3.88
 5,600 3.84 3.99 3.76 2,210 0 0.0
20/08/2015
3.84
 53,130 3.64 3.84 3.68 35,150 0 0.3
19/08/2015
3.64
 27,900 3.92 4.11 3.64 25,280 0 0.2
18/08/2015
3.92
 11,190 3.99 3.99 3.76 3,000 0 0.0
17/08/2015
3.99
 4,030 4.03 4.03 3.92 2,000 0 0.0
14/08/2015
4.03
 510 3.96 4.19 3.88 0 0 0
13/08/2015
3.96
 1,010 3.99 3.99 3.92 0 0 0
12/08/2015
3.99
 3,640 3.99 4.03 3.88 0 0 0
11/08/2015
3.99
 7,700 4.03 4.03 3.88 20 0 0.0
10/08/2015
4.03
 3,340 4.03 4.03 3.88 0 0 0
07/08/2015
4.03
 9,840 4.03 4.03 3.92 0 0 0
06/08/2015
4.03
 9,470 4.03 4.19 3.92 70 0 0.0
05/08/2015
4.03
 10,760 3.96 4.19 3.96 8,450 0 0.1
04/08/2015
3.96
 60 3.96 3.96 3.96 0 0 0
03/08/2015
3.96
 11,810 3.99 3.99 3.84 850 0 0.0
31/07/2015
3.99
 17,180 3.99 4.07 3.76 70 0 0.0
30/07/2015
3.99
 5,050 4.03 4.03 3.92 0 0 0
29/07/2015
4.03
 540 4.03 4.03 3.99 0 0 0
28/07/2015
4.03
 1,030 4.07 4.07 3.99 0 0 0
27/07/2015
4.07
 29,940 4.07 4.07 3.92 23,000 0 0.2
24/07/2015
4.07
 6,230 4.07 4.07 3.92 0 0 0
23/07/2015
4.07
 11,060 4.11 4.11 3.96 0 0 0
22/07/2015
4.11
 3,250 4.03 4.11 3.99 20 0 0.0
21/07/2015
4.03
 4,150 4.19 4.19 4.03 0 0 0
20/07/2015
4.19
 10,100 4.11 4.19 3.99 0 190 -0.0
17/07/2015
4.11
 23,240 3.96 4.23 3.99 15,010 0 0.2
16/07/2015
3.96
 34,400 4.03 4.23 3.88 7,020 0 0.1
15/07/2015
4.03
 2,160 4.03 4.23 3.99 20 0 0.0
14/07/2015
4.03
 34,620 4.15 4.15 3.92 1,500 0 0.0
13/07/2015
4.15
 2,860 4.23 4.23 4.07 0 0 0
10/07/2015
4.23
 20,860 4.15 4.23 3.96 750 0 0.0
09/07/2015
4.15
 3,470 4.15 4.19 4.07 0 270 -0.0
08/07/2015
4.15
 17,440 4.19 4.19 4.07 3,200 0 0.0
07/07/2015
4.19
 21,500 4.23 4.23 4.15 15,000 0 0.2
06/07/2015
4.23
 1,820 4.11 4.23 4.19 60 0 0.0
03/07/2015
4.11
 6,470 4.11 4.27 4.03 0 0 0
02/07/2015
4.11
 6,450 4.23 4.23 4.11 500 450 0.0
01/07/2015
4.23
 830 4.19 4.23 4.15 30 0 0.0
30/06/2015
4.19
 7,660 4.27 4.27 4.15 1,120 0 0.0
29/06/2015
4.27
 810 4.27 4.27 4.19 0 0 0
26/06/2015
4.27
 22,150 4.27 4.27 4.15 500 0 0.0
25/06/2015
4.27
 10,380 4.19 4.27 4.15 0 0 0
24/06/2015
4.19
 7,500 4.27 4.31 4.19 220 0 0.0
23/06/2015
4.27
 15,860 4.31 4.31 4.19 0 0 0
22/06/2015
4.31
 13,200 4.23 4.39 4.11 150 0 0.0
19/06/2015
4.23
 9,210 4.31 4.35 4.23 0 0 0
18/06/2015
4.31
 28,380 4.19 4.39 4.11 2,500 0 0.0
17/06/2015
4.19
 26,610 4.35 4.43 4.19 1,700 0 0.0
16/06/2015
4.35
 13,660 4.46 4.46 4.35 0 0 0
15/06/2015
4.46
 181,640 4.19 4.46 4.19 90,000 0 1.0
12/06/2015
4.19
 72,540 3.99 4.23 3.99 69,100 0 0.7
11/06/2015
3.99
 125,210 3.99 4.11 3.96 96,500 0 1.0
10/06/2015
3.99
 6,040 3.99 3.99 3.92 1,500 0 0.0
09/06/2015
3.99
 2,260 4.03 4.03 3.92 300 0 0.0
08/06/2015
4.03
 14,320 3.99 4.07 3.80 9,150 0 0.1
05/06/2015
3.99
 6,420 3.99 3.99 3.84 3,000 0 0.0
04/06/2015
3.99
 42,720 3.92 4.03 3.72 33,900 0 0.3
03/06/2015
3.92
 20,060 4.03 4.03 3.76 18,400 0 0.2
02/06/2015
4.03
 32,120 3.80 4.03 3.68 10,300 0 0.1
01/06/2015
3.80
 27,590 3.84 3.84 3.64 5,050 0 0.0
29/05/2015
3.84
 36,710 3.76 3.84 3.72 7,990 5,160 0.0
28/05/2015
3.76
 44,820 3.88 3.88 3.68 650 0 0.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
3.88
 14,580 3.80 3.92 3.80 350 0 0.0
26/05/2015
3.80
 29,790 3.83 3.83 3.76 0 6,600 -0.1
25/05/2015
3.83
 13,870 3.80 4.01 3.76 50 0 0.0
22/05/2015
3.80
 14,690 3.87 3.87 3.76 50 0 0.0
21/05/2015
3.87
 29,880 3.66 3.91 3.73 0 0 0
20/05/2015
3.66
 23,060 3.66 3.73 3.66 0 0 0
19/05/2015
3.66
 44,020 3.66 3.73 3.66 0 0 0
18/05/2015
3.66
 8,250 3.80 3.80 3.62 550 0 0.0
15/05/2015
3.80
 2,360 3.80 3.80 3.69 1,000 0 0.0
14/05/2015
3.80
 6,540 3.69 3.80 3.66 0 0 0
13/05/2015
3.69
 9,270 3.83 3.83 3.69 2,600 0 0.0
12/05/2015
3.83
 27,870 3.69 3.83 3.66 800 0 0.0
11/05/2015
3.69
 5,830 3.69 3.80 3.69 1,450 0 0.0
08/05/2015
3.69
 4,150 3.69 3.73 3.69 3,000 0 0.0
07/05/2015
3.69
 1,220 3.73 3.73 3.69 0 0 0
06/05/2015
3.73
 5,620 3.62 3.83 3.62 2,300 0 0.0
05/05/2015
3.62
 12,400 3.69 3.76 3.62 0 0 0
04/05/2015
3.69
 32,690 3.83 3.83 3.66 2,000 0 0.0
27/04/2015
3.83
 22,530 3.83 3.91 3.76 10,000 0 0.1
24/04/2015
3.83
 9,070 3.83 3.87 3.80 0 0 0
23/04/2015
3.83
 64,970 3.80 3.83 3.69 0 0 0
22/04/2015
3.80
 45,780 3.80 3.87 3.76 50 0 0.0
21/04/2015
3.80
 50,770 3.80 3.91 3.76 0 0 0
20/04/2015
3.80
 23,660 4.01 4.05 3.76 0 0 0
17/04/2015
4.01
 33,390 4.01 4.01 3.80 0 0 0
16/04/2015
4.01
 8,660 4.05 4.05 3.98 0 0 0
15/04/2015
4.05
 50,080 3.91 4.05 3.87 32,430 3,300 0.3
14/04/2015
3.91
 29,750 3.91 3.94 3.80 0 0 0
13/04/2015
3.91
 38,250 3.98 4.05 3.91 2,920 0 0.0
10/04/2015
3.98
 29,190 3.91 3.98 3.87 4,400 0 0.0
09/04/2015
3.91
 46,420 3.83 3.94 3.80 4,750 0 0.1
08/04/2015
3.83
 2,680 3.87 3.91 3.83 0 0 0
07/04/2015
3.87
 28,420 3.80 3.91 3.76 23,450 0 0.3
06/04/2015
3.80
 5,540 3.83 3.83 3.76 0 0 0
03/04/2015
3.83
 12,660 3.73 3.83 3.73 10,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |