CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.05
(-0.28%)
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) 		-1.35 -7.14% 273,100 24,300 0.4
17.15
18.90
17.50
2 tháng
(2026-01-19) 		-1.05 -5.65% 1,224,000 -36,900 -0.7
17.15
20.30
17.50
3 tháng
(2025-12-18) 		-0.75 -4.10% 1,444,300 -188,500 -3.3
17
20.30
17.50
6 tháng
(2025-09-19) 		-1.15 -6.15% 2,423,100 -72,100 -1.1
17
20.30
17.50
12 tháng
(2025-03-24) 		2.24 14.60% 4,879,300 -105,058 -1.7
11.49
20.30
17.50
24 tháng
(2024-03-28) 		8.32 90.13% 7,707,200 -187,514 -2.7
8.63
20.30
17.50
36 tháng
(2023-04-03) 		7.04 66.96% 9,211,000 -279,114 -3.5
8.63
20.30
17.50
60 tháng
(2021-04-13) 		4.90 38.70% 26,172,800 350,690 8.3
8.63
20.30
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
9.78
 7,400 10.15 10.15 9.69 0 100 -0.0
21/06/2024
9.88
 2,700 10.15 10.15 9.78 0 0 0
20/06/2024
10.15
 15,500 9.97 10.15 9.78 700 0 0.0
19/06/2024
9.88
 6,700 10.11 10.11 9.88 1,000 0 0.0
18/06/2024
10.01
 3,300 9.97 10.06 9.97 0 0 0
17/06/2024
9.97
 1,700 9.97 9.97 9.97 900 0 0.0
14/06/2024
9.97
 6,300 10.15 10.15 9.97 0 400 -0.0
13/06/2024
10.15
 3,800 10.15 10.15 9.88 0 2,000 -0.0
12/06/2024
10.15
 11,400 10.06 10.15 9.69 100 1,400 -0.0
11/06/2024
10.15
 15,600 10.15 10.25 10.15 0 900 -0.0
10/06/2024
10.15
 18,000 10.15 10.43 10.15 10,000 0 0.1
07/06/2024
10.25
 3,600 9.97 10.25 9.41 0 0 0
06/06/2024
9.97
 2,800 9.97 9.97 9.92 0 0 0
05/06/2024
9.92
 8,800 10.57 10.57 9.88 0 0 0
04/06/2024
10.57
 11,100 10.52 10.80 10.34 1,400 1,600 -0.0
03/06/2024
10.52
 36,400 9.88 10.52 9.88 1,000 2,200 -0.0
31/05/2024
9.88
 13,100 10.01 10.01 9.88 0 0 0
30/05/2024
10.01
 12,900 9.88 10.06 9.88 0 0 0
29/05/2024
10.01
 6,000 9.97 10.01 9.74 1,000 0 0.0
28/05/2024
9.97
 8,900 9.83 9.97 9.78 0 0 0
27/05/2024
9.78
 1,600 9.88 9.88 9.78 0 0 0
24/05/2024
9.88
 2,900 9.92 9.97 9.83 0 1,500 -0.0
23/05/2024
9.92
 13,400 9.88 9.92 9.78 0 600 -0.0
22/05/2024
9.88
 31,200 9.46 9.97 9.46 0 1,800 -0.0
21/05/2024
9.41
 600 9.41 9.41 9.41 0 600 -0.0
20/05/2024
9.55
 900 9.41 9.55 9.41 0 800 -0.0
17/05/2024
9.55
 300 9.55 9.55 9.55 0 0 0
16/05/2024
9.55
 0 9.55 9.55 9.55 0 0 0
15/05/2024
9.55
 9,100 9.46 9.55 9.46 0 0 0
14/05/2024
9.46
 0 9.46 9.46 9.46 0 0 0
13/05/2024
9.46
 1,500 9.28 9.46 9.28 0 0 0
10/05/2024
9.46
 200 9.46 9.46 9.46 0 0 0
09/05/2024
9.23
 0 9.23 9.23 9.23 0 0 0
08/05/2024
9.23
 3,700 9.14 9.23 9.05 0 0 0
07/05/2024
9.23
 3,300 9.05 9.23 9.05 0 0 0
06/05/2024
9.05
 8,300 9.05 9.05 9.05 0 0 0
03/05/2024
8.95
 100 8.95 8.95 8.95 100 0 0.0
02/05/2024
8.95
 500 8.86 8.95 8.86 100 200 -0.0
26/04/2024
8.63
 3,800 8.91 9.04 8.63 0 0 0
25/04/2024
8.77
 1,900 9.14 9.32 8.77 0 0 0
24/04/2024
8.72
 500 9.14 9.14 8.72 0 0 0
23/04/2024
8.67
 2,900 8.95 8.96 8.67 0 0 0
22/04/2024
9.14
 2,200 9.14 9.14 8.95 0 0 0
19/04/2024
9.18
 3,700 8.86 9.18 8.77 0 100 -0.0
17/04/2024
8.95
 6,700 9.23 9.23 8.95 300 0 0.0
16/04/2024
9.05
 1,800 9.09 9.09 9.05 0 0 0
15/04/2024
9.14
 1,000 9.14 9.14 9.14 0 0 0
12/04/2024
9.18
 1,000 9.23 9.78 9.18 500 0 0.0
11/04/2024
9.18
 0 9.18 9.18 9.18 0 0 0
10/04/2024
9.18
 10,300 8.95 9.18 8.95 0 9,900 -0.1
09/04/2024
9.13
 800 9.14 9.14 9.13 0 100 -0.0
08/04/2024
9.14
 11,000 9.14 9.14 9.14 0 10,000 -0.1
05/04/2024
9.14
 7,900 9.18 9.18 9.05 200 0 0.0
04/04/2024
9.18
 5,000 9.18 9.18 9.18 0 0 0
03/04/2024
9.15
 1,000 9.18 9.18 9.15 0 500 -0.0
02/04/2024
9.18
 700 9.23 9.23 9.18 0 500 -0.0
01/04/2024
9.23
 2,600 9.32 9.32 9.22 0 0 0
29/03/2024
9.17
 1,300 9.15 9.23 9.15 0 200 -0.0
28/03/2024
9.23
 4,500 9.15 9.28 9.15 100 1,000 -0.0
27/03/2024
9.14
 300 9.14 9.14 9.14 0 0 0
26/03/2024
9.28
 0 9.28 9.28 9.28 0 0 0
25/03/2024
9.28
 2,100 9.23 9.32 9.23 400 600 -0.0
22/03/2024
9.23
 3,800 9.23 9.23 9.23 0 500 -0.0
21/03/2024
9.37
 400 9.28 9.37 9.28 0 300 -0.0
20/03/2024
9.23
 100 9.23 9.23 9.23 0 0 0
19/03/2024
9.32
 1,600 9.14 9.32 9.14 0 1,400 -0.0
18/03/2024
9.28
 500 9.28 9.28 9.28 0 0 0
15/03/2024
9.28
 1,700 9.23 9.28 9.23 0 0 0
14/03/2024
9.28
 1,100 9.28 9.28 9.28 0 0 0
13/03/2024
9.28
 600 9.23 9.28 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |