CTCP Dây và Cáp Điện Taya Việt Nam (tya)

18.60
0
(0%)
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
(2025-12-29) 		1.45 8.26% 595,400 -171,600 -3.0
17
19.60
18.60
2 tháng
(2025-11-28) 		1 5.56% 747,200 -195,500 -3.4
17
19.60
18.60
3 tháng
(2025-10-29) 		1.50 8.57% 997,800 -76,400 -1.2
17
19.60
18.60
6 tháng
(2025-07-31) 		2.15 12.76% 2,311,200 -80,100 -1.3
16.70
19.60
18.60
12 tháng
(2025-02-03) 		3.73 24.45% 4,963,700 -119,759 -1.9
11.49
19.60
18.60
24 tháng
(2024-02-07) 		9.77 105.84% 6,975,100 -214,214 -2.9
8.63
19.60
18.60
36 tháng
(2023-02-13) 		7.87 70.64% 9,201,000 -259,334 -3.1
8.63
19.60
18.60
60 tháng
(2021-02-22) 		7.03 58.72% 27,841,100 463,390 10.3
8.63
19.60
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
13.42
 17,800 13.14 13.52 13.14 0 0 0
12/11/2024
13.14
 17,800 13.23 13.42 13.14 0 0 0
11/11/2024
13.09
 97,300 12.71 13.42 12.43 30,800 0 0.4
08/11/2024
12.76
 41,600 12.95 12.95 12.48 10,000 0 0.1
07/11/2024
12.38
 23,000 12.38 12.95 12.38 0 0 0
06/11/2024
12.38
 42,900 12.38 12.43 12.38 0 0 0
05/11/2024
12.34
 2,400 12.38 12.38 12.34 0 1,900 -0.0
04/11/2024
12.38
 12,000 12.34 12.38 12.34 0 7,600 -0.1
01/11/2024
12.34
 11,500 12.38 12.38 12.34 0 300 -0.0
31/10/2024
12.38
 31,500 12.38 12.76 12.38 0 0 0
30/10/2024
12.48
 1,000 12.57 12.57 12.48 0 0 0
29/10/2024
12.57
 100 12.57 12.57 12.57 0 0 0
28/10/2024
12.62
 2,500 12.34 12.62 12.34 0 0 0
25/10/2024
12.62
 8,900 12.62 12.62 12.48 0 0 0
24/10/2024
12.62
 19,400 12.48 12.67 12.48 0 0 0
23/10/2024
12.43
 1,100 12.53 12.53 11.86 400 0 0.0
22/10/2024
12.53
 9,800 12.19 12.86 12.01 0 0 0
21/10/2024
12.19
 51,400 12.10 12.71 12.10 300 100 0.0
18/10/2024
11.96
 8,600 11.86 11.96 11.86 0 0 0
17/10/2024
11.86
 3,200 11.77 12.05 11.77 0 1,100 -0.0
16/10/2024
12.05
 0 12.05 12.05 12.05 0 0 0
15/10/2024
12.05
 0 12.05 12.05 12.05 0 0 0
14/10/2024
12.05
 2,500 12.05 12.05 12.05 0 0 0
11/10/2024
12.05
 200 12.05 12.05 12.05 0 0 0
10/10/2024
12.05
 3,500 12.01 12.05 12.01 0 0 0
09/10/2024
12.01
 1,400 12.01 12.01 12.01 0 300 -0.0
08/10/2024
12.19
 400 12.19 12.19 12.19 0 0 0
07/10/2024
12.29
 1,800 11.53 12.34 11.53 0 1,200 -0.0
04/10/2024
11.53
 400 11.91 11.91 11.53 0 0 0
03/10/2024
11.91
 1,100 11.91 11.91 11.91 0 0 0
02/10/2024
11.86
 0 11.86 11.86 11.86 0 0 0
01/10/2024
11.86
 11,900 11.86 12.01 11.86 0 0 0
30/09/2024
11.86
 1,900 11.82 11.86 11.82 0 600 -0.0
27/09/2024
11.82
 13,900 11.96 11.96 11.82 0 1,000 -0.0
26/09/2024
11.91
 10,100 11.91 12.10 11.82 0 0 0
25/09/2024
11.96
 200 11.96 11.96 11.96 0 0 0
24/09/2024
12.01
 1,000 11.91 12.01 11.91 0 0 0
23/09/2024
11.91
 11,500 11.82 12.01 11.82 0 5,100 -0.1
20/09/2024
11.82
 1,400 11.91 11.91 11.82 0 0 0
19/09/2024
12.01
 5,000 12.43 12.43 12.01 1,200 1,000 0.0
18/09/2024
12.01
 0 12.01 12.01 12.01 0 0 0
17/09/2024
12.01
 0 12.01 12.01 12.01 0 0 0
16/09/2024
12.01
 200 12.01 12.01 12.01 0 0 0
13/09/2024
12.01
 1,700 11.96 12.01 11.96 0 0 0
12/09/2024
11.91
 2,300 11.91 11.91 11.91 0 0 0
11/09/2024
11.91
 8,000 11.96 11.96 11.91 0 0 0
10/09/2024
11.96
 14,500 12.10 12.10 11.91 100 100 0
09/09/2024
11.96
 1,100 12.24 12.24 11.91 0 0 0
06/09/2024
12.24
 2,400 12.01 12.24 11.82 0 300 -0.0
05/09/2024
12.01
 2,200 12.01 12.01 12.01 0 0 0
04/09/2024
12.01
 3,200 12.01 12.01 12.01 300 0 0.0
30/08/2024
12.01
 7,000 12.01 12.01 12.01 0 5,000 -0.1
29/08/2024
12.01
 9,500 11.82 12.01 11.82 0 0 0
28/08/2024
12.15
 5,600 12.15 12.15 12.15 0 1,100 -0.0
27/08/2024
12.19
 10,000 12.19 12.19 12.19 0 8,700 -0.1
26/08/2024
12.19
 5,000 12.19 12.19 12.19 0 3,700 -0.0
23/08/2024
12.19
 3,000 12.19 12.19 12.19 0 2,100 -0.0
22/08/2024
12.19
 1,300 12.19 12.19 12.19 0 500 -0.0
21/08/2024
12.19
 5,100 12.19 12.29 12.19 0 0 0
20/08/2024
12.19
 1,400 12.19 12.19 12.19 0 0 0
19/08/2024
12.19
 300 12.19 12.19 12.19 0 0 0
16/08/2024
12.19
 6,100 12.05 12.29 12.05 0 0 0
15/08/2024
12.05
 1,100 12.05 12.10 12.05 0 0 0
14/08/2024
12.05
 500 12.01 12.05 12.01 0 0 0
13/08/2024
12.38
 1,000 12.38 12.38 12.38 1,000 0 0.0
12/08/2024
12.43
 6,200 12.29 12.43 12.10 1,100 0 0.0
09/08/2024
12.43
 4,100 12.19 12.43 12.19 0 0 0
08/08/2024
12.48
 3,200 11.82 12.48 11.82 200 0 0.0
07/08/2024
12.05
 3,000 12.10 12.19 12.05 0 500 -0.0
06/08/2024
12.10
 3,000 11.67 12.10 11.44 0 0 0
05/08/2024
11.67
 20,200 11.82 11.82 11.63 500 1,500 -0.0
02/08/2024
12.05
 10,000 11.53 12.05 11.53 0 0 0
01/08/2024
12.19
 15,200 12.29 12.29 11.53 100 0 0.0
31/07/2024
12.29
 13,800 12.57 12.86 12.29 300 500 -0.0
30/07/2024
12.53
 43,100 11.82 12.53 11.82 100 0 0.0
29/07/2024
11.72
 8,800 11.72 11.82 11.72 100 0 0.0
26/07/2024
11.77
 18,900 11.82 11.82 11.58 0 6,700 -0.1
25/07/2024
12.29
 17,700 12.67 12.67 11.63 0 300 -0.0
24/07/2024
12.10
 102,400 11.44 12.10 11.44 8,300 200 0.1
23/07/2024
11.34
 19,800 11.06 11.53 11.06 300 4,000 -0.0
22/07/2024
11.06
 44,900 10.78 11.49 10.78 100 1,900 -0.0
19/07/2024
10.78
 17,900 10.21 10.78 10.21 0 4,700 -0.1
18/07/2024
10.21
 10,500 10.21 10.21 10.12 0 1,500 -0.0
17/07/2024
10.21
 1,100 10.21 10.21 10.21 0 0 0
16/07/2024
10.30
 8,600 10.40 10.40 10.02 0 100 -0.0
15/07/2024
10.40
 0 10.40 10.40 10.40 0 0 0
12/07/2024
10.40
 6,200 10.40 10.49 10.35 0 400 -0.0
11/07/2024
10.35
 3,000 10.40 10.40 10.21 0 0 0
10/07/2024
10.40
 3,700 10.40 10.40 10.35 0 100 -0.0
09/07/2024
10.40
 10,700 10.30 10.40 10.30 0 0 0
08/07/2024
10.21
 9,400 10.02 10.26 9.97 0 0 0
05/07/2024
10.02
 3,600 10.02 10.02 10.02 0 0 0
04/07/2024
10.02
 22,200 10.21 10.30 9.93 900 15,300 -0.2
03/07/2024
10.54
 1,000 10.35 10.78 10.12 0 0 0
02/07/2024
10.35
 22,200 10.12 10.35 10.12 0 0 0
01/07/2024
9.69
 0 9.69 9.69 9.69 0 0 0
28/06/2024
9.69
 2,900 9.69 10.16 9.69 0 1,000 -0.0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 2.5%
27/06/2024
9.78
 2,500 9.78 9.78 9.78 0 0 0
26/06/2024
9.78
 3,900 9.88 9.88 9.69 0 0 0
25/06/2024
9.78
 2,400 9.97 9.97 9.78 1,000 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |