CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.95
0.35
(2.11%)
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) 		0.25 1.49% 89,200 38,200 0
16.40
17.30
16.60
2 tháng
(2026-06-04) 		-0.35 -1.99% 370,800 54,252 0
16.40
17.44
16.60
3 tháng
(2026-05-05) 		0.38 2.30% 528,800 39,552 0
16.40
17.44
16.60
6 tháng
(2026-02-04) 		-0.12 -0.69% 1,460,000 44,952 0.3
15.48
18.12
16.60
12 tháng
(2025-08-08) 		1.20 7.61% 3,917,400 -31,548 -0.9
15.48
18.48
16.60
24 tháng
(2024-08-13) 		5.72 50.77% 7,889,200 -116,162 -2.3
10.46
18.48
16.60
36 tháng
(2023-08-21) 		8.18 92.64% 9,364,500 -240,362 -3.5
7.86
18.48
16.60
60 tháng
(2021-08-30) 		3.86 29.40% 21,113,000 -343,258 -3.2
7.86
18.48
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
16.98
 3,200 17.03 17.21 16.84 0 0 0
10/10/2025
17.21
 8,800 17.30 17.62 17.12 0 2,700 -0.1
09/10/2025
17.30
 7,400 17.07 17.48 17.07 0 0 0
08/10/2025
17.07
 6,300 17.35 17.35 16.25 0 300 -0.0
07/10/2025
16.25
 11,900 16.30 16.75 16.25 1,800 0 0.0
06/10/2025
16.16
 20,900 16.16 16.57 16.12 0 0 0
03/10/2025
16.12
 20,200 16.34 16.34 16.12 0 0 0
02/10/2025
16.39
 15,800 16.48 16.48 16.30 0 0 0
01/10/2025
16.57
 11,000 16.30 16.57 16.30 0 0 0
30/09/2025
16.25
 22,300 16.21 16.48 16.21 1,000 0 0.0
29/09/2025
16.57
 15,500 16.39 17.03 16.39 0 4,900 -0.1
26/09/2025
17.03
 21,500 17.16 17.21 16.39 500 16,600 -0.3
25/09/2025
17.21
 3,500 16.75 17.21 16.75 200 300 -0.0
24/09/2025
17.12
 800 17.71 17.71 17.12 0 0 0
23/09/2025
17.12
 6,800 17.03 17.12 17.03 0 0 0
22/09/2025
17.03
 63,600 17.48 17.80 17.03 13,000 0 0.2
19/09/2025
17.03
 7,500 17.30 17.30 16.94 0 0 0
18/09/2025
17.30
 37,000 17.35 17.53 17.12 3,100 0 0.1
17/09/2025
17.35
 27,800 16.80 17.35 16.80 0 5,300 -0.1
16/09/2025
16.75
 6,700 17.12 17.12 16.62 0 200 -0.0
15/09/2025
17.07
 24,200 17.12 17.16 16.75 400 1,100 -0.0
12/09/2025
16.62
 5,400 17.12 17.12 16.62 4,100 0 0.1
11/09/2025
16.84
 50,200 15.89 16.94 15.80 2,000 1,900 0.0
10/09/2025
15.84
 6,700 15.80 15.89 15.80 0 0 0
09/09/2025
15.75
 11,100 15.71 15.75 15.71 0 0 0
08/09/2025
15.75
 17,400 16.03 16.03 15.75 0 300 -0.0
05/09/2025
15.80
 16,300 16.03 16.03 15.80 3,700 0 0.1
04/09/2025
15.93
 4,800 15.75 16.12 15.75 2,000 0 0.0
03/09/2025
16.03
 5,500 16.03 16.34 16.03 400 0 0.0
29/08/2025
16.03
 9,000 16.30 16.30 16.03 2,000 0 0.0
28/08/2025
16.30
 6,200 16.30 16.30 15.93 2,000 0 0
27/08/2025
15.93
 5,900 15.93 16.34 15.66 300 0 0.0
26/08/2025
15.57
 2,800 15.66 15.66 15.57 0 0 0
25/08/2025
15.93
 13,900 15.48 15.93 15.48 3,000 2,600 0.0
22/08/2025
15.48
 24,600 15.62 15.66 15.39 4,000 300 0.1
21/08/2025
15.66
 9,700 15.66 15.75 15.66 2,000 200 0.0
20/08/2025
15.66
 25,500 16.21 16.21 15.57 5,600 400 0.1
19/08/2025
15.75
 12,000 15.66 16.16 15.66 2,000 0 0.0
18/08/2025
15.75
 15,500 15.66 15.75 15.66 1,600 0 0.0
15/08/2025
15.62
 32,200 15.71 15.80 15.62 0 0 0
14/08/2025
15.71
 9,000 16.12 16.12 15.52 0 0 0
13/08/2025
15.93
 36,100 15.93 15.93 15.48 300 0 0.0
12/08/2025
15.93
 9,500 15.84 15.93 15.66 300 300 0
11/08/2025
15.84
 47,300 15.80 16.21 15.80 2,100 14,100 -0.2
08/08/2025
15.80
 29,700 15.48 15.98 15.48 400 0 0.0
07/08/2025
15.48
 32,600 15.48 15.66 15.48 3,100 0 0.1
06/08/2025
15.66
 41,300 15.21 15.66 15.21 3,900 21,700 -0.3
05/08/2025
15.21
 35,800 15.52 15.52 15.02 500 400 0.0
04/08/2025
15.48
 16,400 15.48 15.66 15.48 0 9,700 -0.2
01/08/2025
15.48
 45,100 16.07 16.07 15.30 1,000 2,000 -0.0
31/07/2025
15.34
 26,800 15.48 15.66 15.30 0 0 0
30/07/2025
15.48
 17,800 15.11 15.98 15.11 0 0 0
29/07/2025
15.30
 56,400 16.12 16.57 15.02 400 4,700 -0.1
28/07/2025
16.03
 41,600 16.30 16.39 15.93 0 0 0
25/07/2025
16.30
 207,200 16.57 16.57 16.03 0 30,400 -0.5
24/07/2025
15.52
 19,000 15.52 15.52 15.52 0 0 0
23/07/2025
14.52
 45,200 13.48 14.52 13.29 0 13,600 -0.2
22/07/2025
13.61
 5,000 13.38 13.61 13.38 0 0 0
21/07/2025
13.38
 9,400 13.38 13.43 13.29 6,700 0 0.1
18/07/2025
13.38
 12,200 13.48 13.48 13.29 0 0 0
17/07/2025
13.52
 5,500 13.29 13.57 13.11 0 0 0
16/07/2025
13.57
 700 13.66 13.66 13.57 0 0 0
15/07/2025
13.66
 15,200 13.70 13.89 13.66 0 0 0
14/07/2025
13.66
 19,700 13.61 13.66 13.61 10,700 0 0.2
11/07/2025
13.61
 10,000 13.43 13.61 13.43 0 0 0
10/07/2025
13.38
 4,000 13.20 13.38 13.20 0 2,000 0
09/07/2025
13.20
 18,900 13.20 13.29 13.11 0 6,600 0
08/07/2025
13.16
 2,600 13.07 13.20 13.02 0 0 0
07/07/2025
13.16
 1,800 13.02 13.16 13.02 0 0 0
04/07/2025
13.16
 100 13.16 13.16 13.16 0 0 0
03/07/2025
13.16
 4,200 13.02 13.16 12.93 0 0 0
02/07/2025
13.20
 2,500 13.16 13.25 13.16 0 0 0
01/07/2025
13.02
 254,200 13.11 13.11 12.93 200 0 0.0
30/06/2025
13.07
 2,800 13.07 13.07 13.02 0 0 0
27/06/2025
13.16
 2,100 13.20 13.20 12.97 0 0 0
26/06/2025
13.11
 2,900 13.07 13.11 12.97 0 0 0
25/06/2025
13.11
 52,400 13.07 13.11 13.07 0 0 0
24/06/2025
13.02
 2,700 13.02 13.02 12.97 0 0 0
23/06/2025: Cổ tức tiền mặt tỉ lệ: 8.2%
23/06/2025
13.07
 8,100 12.75 13.07 12.75 0 0 0
20/06/2025
12.91
 400 13.00 13.08 12.91 0 0 0
19/06/2025
13.13
 100 13.13 13.13 13.13 0 0 0
18/06/2025
12.95
 8,100 13.00 13.04 12.91 0 0 0
17/06/2025
13.00
 800 13.00 13.00 12.83 100 0 0.0
16/06/2025
13.00
 12,900 12.95 13.00 12.78 0 0 0
13/06/2025
13.04
 19,400 12.95 13.08 12.74 0 0 0
12/06/2025
13.08
 11,700 13.00 13.08 12.91 0 0 0
11/06/2025
13.08
 0 13.08 13.08 13.08 0 0 0
10/06/2025
13.08
 100 13.08 13.08 13.08 0 0 0
09/06/2025
13.13
 10,000 12.91 13.13 12.83 6,100 0 0.1
06/06/2025
12.91
 0 12.91 12.91 12.91 0 0 0
05/06/2025
12.91
 8,600 12.91 13.08 12.91 0 0 0
04/06/2025
13.00
 1,700 12.87 13.00 12.87 100 0 0.0
03/06/2025
12.91
 21,000 12.91 13.21 12.91 0 0 0
02/06/2025
13.08
 20,000 13.51 13.51 12.87 1,100 5,600 -0.1
30/05/2025
13.08
 5,200 13.08 13.08 13.04 0 0 0
29/05/2025
12.87
 1,600 12.83 12.91 12.83 0 100 -0.0
28/05/2025
12.78
 1,000 13.00 13.00 12.78 0 0 0
27/05/2025
12.95
 300 12.95 12.95 12.95 0 0 0
26/05/2025
13.13
 8,000 12.74 13.13 12.70 0 0 0
23/05/2025
12.83
 3,500 12.74 12.95 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |