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)
13/10/2015
3.46
 21,640 3.39 3.60 3.35 19,620 0 0.2
12/10/2015
3.39
 2,190 3.46 3.46 3.39 0 0 0
09/10/2015
3.46
 7,470 3.46 3.53 3.39 510 0 0.0
08/10/2015
3.46
 22,610 3.42 3.49 3.32 10,020 0 0.1
07/10/2015
3.42
 2,400 3.42 3.42 3.35 1,780 0 0.0
06/10/2015
3.42
 4,360 3.42 3.49 3.42 0 0 0
05/10/2015
3.42
 7,440 3.42 3.42 3.35 1,140 0 0.0
02/10/2015
3.42
 10,070 3.32 3.42 3.35 1,950 180 0.0
01/10/2015
3.32
 23,990 3.28 3.46 3.28 170 0 0.0
30/09/2015
3.28
 25,060 3.35 3.46 3.28 23,100 0 0.2
29/09/2015
3.35
 18,890 3.39 3.39 3.28 16,240 0 0.2
28/09/2015
3.39
 20,080 3.39 3.42 3.24 1,370 0 0.0
25/09/2015
3.39
 1,260 3.39 3.42 3.28 100 0 0.0
24/09/2015
3.39
 6,600 3.39 3.42 3.32 0 0 0
23/09/2015
3.39
 8,640 3.39 3.42 3.32 1,800 0 0.0
22/09/2015
3.39
 210 3.42 3.42 3.39 0 0 0
21/09/2015
3.42
 620 3.46 3.46 3.35 370 0 0.0
18/09/2015
3.46
 9,140 3.35 3.49 3.32 40 0 0.0
17/09/2015
3.35
 8,010 3.49 3.53 3.35 0 0 0
16/09/2015
3.49
 14,280 3.39 3.49 3.35 4,600 0 0.0
15/09/2015
3.39
 620 3.49 3.49 3.39 0 0 0
14/09/2015
3.49
 35,900 3.64 3.64 3.39 5,070 3,300 0.0
11/09/2015
3.64
 110 3.42 3.64 3.57 110 0 0.0
10/09/2015
3.42
 2,090 3.53 3.53 3.42 0 0 0
09/09/2015
3.53
 1,240 3.53 3.57 3.53 1,210 0 0.0
08/09/2015
3.53
 6,760 3.35 3.53 3.35 10 0 0.0
07/09/2015
3.35
 10,410 3.42 3.64 3.35 4,630 0 0.0
04/09/2015
3.42
 2,900 3.53 3.53 3.42 0 0 0
03/09/2015
3.53
 1,590 3.57 3.57 3.49 1,000 0 0.0
01/09/2015
3.57
 4,490 3.53 3.74 3.39 1,160 0 0.0
31/08/2015
3.53
 11,550 3.42 3.57 3.42 11,290 0 0.1
28/08/2015
3.42
 1,430 3.42 3.53 3.39 320 0 0.0
27/08/2015
3.42
 7,470 3.42 3.53 3.39 510 0 0.0
26/08/2015
3.42
 15,240 3.53 3.53 3.39 3,400 0 0.0
25/08/2015
3.53
 5,320 3.35 3.53 3.35 2,450 0 0.0
24/08/2015
3.35
 28,040 3.53 3.57 3.32 19,410 0 0.2
21/08/2015
3.53
 5,600 3.49 3.64 3.42 2,210 0 0.0
20/08/2015
3.49
 53,130 3.32 3.49 3.35 35,150 0 0.3
19/08/2015
3.32
 27,900 3.57 3.74 3.32 25,280 0 0.2
18/08/2015
3.57
 11,190 3.64 3.64 3.42 3,000 0 0.0
17/08/2015
3.64
 4,030 3.67 3.67 3.57 2,000 0 0.0
14/08/2015
3.67
 510 3.60 3.82 3.53 0 0 0
13/08/2015
3.60
 1,010 3.64 3.64 3.57 0 0 0
12/08/2015
3.64
 3,640 3.64 3.67 3.53 0 0 0
11/08/2015
3.64
 7,700 3.67 3.67 3.53 20 0 0.0
10/08/2015
3.67
 3,340 3.67 3.67 3.53 0 0 0
07/08/2015
3.67
 9,840 3.67 3.67 3.57 0 0 0
06/08/2015
3.67
 9,470 3.67 3.82 3.57 70 0 0.0
05/08/2015
3.67
 10,760 3.60 3.82 3.60 8,450 0 0.1
04/08/2015
3.60
 60 3.60 3.60 3.60 0 0 0
03/08/2015
3.60
 11,810 3.64 3.64 3.49 850 0 0.0
31/07/2015
3.64
 17,180 3.64 3.71 3.42 70 0 0.0
30/07/2015
3.64
 5,050 3.67 3.67 3.57 0 0 0
29/07/2015
3.67
 540 3.67 3.67 3.64 0 0 0
28/07/2015
3.67
 1,030 3.71 3.71 3.64 0 0 0
27/07/2015
3.71
 29,940 3.71 3.71 3.57 23,000 0 0.2
24/07/2015
3.71
 6,230 3.71 3.71 3.57 0 0 0
23/07/2015
3.71
 11,060 3.74 3.74 3.60 0 0 0
22/07/2015
3.74
 3,250 3.67 3.74 3.64 20 0 0.0
21/07/2015
3.67
 4,150 3.82 3.82 3.67 0 0 0
20/07/2015
3.82
 10,100 3.74 3.82 3.64 0 190 -0.0
17/07/2015
3.74
 23,240 3.60 3.85 3.64 15,010 0 0.2
16/07/2015
3.60
 34,400 3.67 3.85 3.53 7,020 0 0.1
15/07/2015
3.67
 2,160 3.67 3.85 3.64 20 0 0.0
14/07/2015
3.67
 34,620 3.78 3.78 3.57 1,500 0 0.0
13/07/2015
3.78
 2,860 3.85 3.85 3.71 0 0 0
10/07/2015
3.85
 20,860 3.78 3.85 3.60 750 0 0.0
09/07/2015
3.78
 3,470 3.78 3.82 3.71 0 270 -0.0
08/07/2015
3.78
 17,440 3.82 3.82 3.71 3,200 0 0.0
07/07/2015
3.82
 21,500 3.85 3.85 3.78 15,000 0 0.2
06/07/2015
3.85
 1,820 3.74 3.85 3.82 60 0 0.0
03/07/2015
3.74
 6,470 3.74 3.89 3.67 0 0 0
02/07/2015
3.74
 6,450 3.85 3.85 3.74 500 450 0.0
01/07/2015
3.85
 830 3.82 3.85 3.78 30 0 0.0
30/06/2015
3.82
 7,660 3.89 3.89 3.78 1,120 0 0.0
29/06/2015
3.89
 810 3.89 3.89 3.82 0 0 0
26/06/2015
3.89
 22,150 3.89 3.89 3.78 500 0 0.0
25/06/2015
3.89
 10,380 3.82 3.89 3.78 0 0 0
24/06/2015
3.82
 7,500 3.89 3.92 3.82 220 0 0.0
23/06/2015
3.89
 15,860 3.92 3.92 3.82 0 0 0
22/06/2015
3.92
 13,200 3.85 3.99 3.74 150 0 0.0
19/06/2015
3.85
 9,210 3.92 3.96 3.85 0 0 0
18/06/2015
3.92
 28,380 3.82 3.99 3.74 2,500 0 0.0
17/06/2015
3.82
 26,610 3.96 4.03 3.82 1,700 0 0.0
16/06/2015
3.96
 13,660 4.06 4.06 3.96 0 0 0
15/06/2015
4.06
 181,640 3.82 4.06 3.82 90,000 0 1.0
12/06/2015
3.82
 72,540 3.64 3.85 3.64 69,100 0 0.7
11/06/2015
3.64
 125,210 3.64 3.74 3.60 96,500 0 1.0
10/06/2015
3.64
 6,040 3.64 3.64 3.57 1,500 0 0.0
09/06/2015
3.64
 2,260 3.67 3.67 3.57 300 0 0.0
08/06/2015
3.67
 14,320 3.64 3.71 3.46 9,150 0 0.1
05/06/2015
3.64
 6,420 3.64 3.64 3.49 3,000 0 0.0
04/06/2015
3.64
 42,720 3.57 3.67 3.39 33,900 0 0.3
03/06/2015
3.57
 20,060 3.67 3.67 3.42 18,400 0 0.2
02/06/2015
3.67
 32,120 3.46 3.67 3.35 10,300 0 0.1
01/06/2015
3.46
 27,590 3.49 3.49 3.32 5,050 0 0.0
29/05/2015
3.49
 36,710 3.42 3.49 3.39 7,990 5,160 0.0
28/05/2015
3.42
 44,820 3.53 3.53 3.35 650 0 0.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
3.53
 14,580 3.46 3.57 3.46 350 0 0.0
26/05/2015
3.46
 29,790 3.49 3.49 3.43 0 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |