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)
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
02/04/2015
3.73
 31,490 3.73 3.83 3.69 6,100 0 0.1
01/04/2015
3.73
 10,280 3.76 3.80 3.69 4,950 0 0.1
31/03/2015
3.76
 20,450 3.69 3.80 3.69 2,850 0 0.0
30/03/2015
3.69
 69,240 3.87 3.87 3.66 2,970 0 0.0
27/03/2015
3.87
 29,470 3.87 3.91 3.76 1,600 0 0.0
26/03/2015
3.87
 26,200 3.91 3.91 3.76 300 0 0.0
25/03/2015
3.91
 13,460 3.87 3.94 3.80 0 0 0
24/03/2015
3.87
 25,870 3.87 3.87 3.80 0 0 0
23/03/2015
3.87
 24,240 3.87 3.94 3.83 0 0 0
20/03/2015
3.87
 16,260 3.94 3.94 3.83 0 0 0
19/03/2015
3.94
 44,080 3.87 4.01 3.87 10,000 0 0.1
18/03/2015
3.87
 70,420 3.94 4.01 3.83 15,000 0 0.2
17/03/2015
3.94
 289,330 3.76 4.01 3.76 185,000 0 2.1
16/03/2015
3.76
 27,130 3.76 3.80 3.73 0 320 -0.0
13/03/2015
3.76
 1,330 3.76 3.76 3.69 0 10 -0.0
12/03/2015
3.76
 32,750 3.76 3.76 3.69 0 0 0
11/03/2015
3.76
 24,870 3.69 3.80 3.69 0 0 0
10/03/2015
3.69
 46,930 3.76 3.76 3.66 0 0 0
09/03/2015
3.76
 27,440 3.83 3.83 3.73 0 0 0
06/03/2015
3.83
 10,470 3.87 4.01 3.83 0 0 0
05/03/2015
3.87
 125,910 3.62 3.87 3.66 0 5,300 -0.1
04/03/2015
3.62
 91,180 3.73 3.76 3.62 0 340 -0.0
03/03/2015
3.73
 26,340 3.76 3.76 3.66 200 0 0.0
02/03/2015
3.76
 34,110 3.73 3.76 3.73 0 3,210 -0.0
27/02/2015
3.73
 3,750 3.80 3.80 3.66 20 0 0.0
26/02/2015
3.80
 1,130 3.73 3.80 3.73 0 0 0
25/02/2015
3.73
 9,580 3.80 3.80 3.69 0 0 0
24/02/2015
3.80
 7,300 3.69 3.80 3.69 0 0 0
13/02/2015
3.69
 22,900 3.62 3.69 3.55 0 0 0
12/02/2015
3.62
 34,230 3.62 3.66 3.55 0 0 0
11/02/2015
3.62
 11,850 3.66 3.66 3.59 0 0 0
10/02/2015
3.66
 14,870 3.59 3.69 3.51 0 0 0
09/02/2015
3.59
 4,790 3.62 3.62 3.55 0 0 0
06/02/2015
3.62
 17,650 3.62 3.66 3.51 210 0 0.0
05/02/2015
3.62
 35,630 3.51 3.69 3.51 200 0 0.0
04/02/2015
3.51
 56,950 3.55 3.59 3.51 0 0 0
03/02/2015
3.55
 70,040 3.62 3.69 3.55 6,160 0 0.1
02/02/2015
3.62
 34,080 3.76 3.87 3.62 0 0 0
30/01/2015
3.76
 15,010 3.87 3.87 3.76 3,000 0 0.0
29/01/2015
3.87
 46,100 3.87 4.01 3.80 0 0 0
28/01/2015
3.87
 49,910 3.83 3.91 3.73 0 0 0
27/01/2015
3.83
 47,040 3.98 4.08 3.73 0 0 0
26/01/2015
3.98
 32,640 3.98 4.08 3.98 0 0 0
23/01/2015
3.98
 53,060 4.05 4.19 3.98 0 0 0
22/01/2015
4.05
 41,890 4.05 4.05 4.01 0 1,690 -0.0
21/01/2015
4.05
 17,890 4.08 4.12 4.05 0 0 0
20/01/2015
4.08
 260,560 3.98 4.22 3.98 0 0 0
19/01/2015
3.98
 64,240 4.08 4.15 3.94 10,000 0 0.1
16/01/2015
4.08
 12,220 4.08 4.12 4.05 0 0 0
15/01/2015
4.08
 130,390 4.05 4.22 3.98 0 0 0
14/01/2015
4.05
 90,070 4.08 4.22 4.01 0 0 0
13/01/2015
4.08
 42,910 4.05 4.08 3.83 0 9,970 -0.1
12/01/2015
4.05
 100,120 4.12 4.26 3.91 0 0 0
09/01/2015
4.12
 42,110 4.15 4.26 3.98 0 970 -0.0
08/01/2015
4.15
 155,950 4.19 4.22 3.91 0 80 -0.0
07/01/2015
4.19
 57,100 4.22 4.22 3.98 0 0 0
06/01/2015
4.22
 106,320 4.05 4.26 4.05 0 0 0
05/01/2015
4.05
 81,210 3.80 4.05 3.62 0 0 0
31/12/2014
3.80
 79,630 3.55 3.80 3.55 0 0 0
30/12/2014
3.55
 74,290 3.48 3.69 3.37 0 0 0
29/12/2014
3.48
 62,460 3.62 3.87 3.48 0 0 0
26/12/2014
3.62
 142,610 3.73 3.73 3.51 0 30 -0.0
25/12/2014
3.73
 46,010 3.94 3.98 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |