CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.70
0.10
(0.60%)
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)
30/07/2024
11.40
 43,100 10.76 11.40 10.76 100 0 0.0
29/07/2024
10.67
 8,800 10.67 10.76 10.67 100 0 0.0
26/07/2024
10.72
 18,900 10.76 10.76 10.54 0 6,700 -0.1
25/07/2024
11.19
 17,700 11.53 11.53 10.59 0 300 -0.0
24/07/2024
11.02
 102,400 10.42 11.02 10.42 8,300 200 0.1
23/07/2024
10.33
 19,800 10.07 10.50 10.07 300 4,000 -0.0
22/07/2024
10.07
 44,900 9.81 10.46 9.81 100 1,900 -0.0
19/07/2024
9.81
 17,900 9.30 9.81 9.30 0 4,700 -0.1
18/07/2024
9.30
 10,500 9.30 9.30 9.21 0 1,500 -0.0
17/07/2024
9.30
 1,100 9.30 9.30 9.30 0 0 0
16/07/2024
9.38
 8,600 9.47 9.47 9.12 0 100 -0.0
15/07/2024
9.47
 0 9.47 9.47 9.47 0 0 0
12/07/2024
9.47
 6,200 9.47 9.55 9.43 0 400 -0.0
11/07/2024
9.43
 3,000 9.47 9.47 9.30 0 0 0
10/07/2024
9.47
 3,700 9.47 9.47 9.43 0 100 -0.0
09/07/2024
9.47
 10,700 9.38 9.47 9.38 0 0 0
08/07/2024
9.30
 9,400 9.12 9.34 9.08 0 0 0
05/07/2024
9.12
 3,600 9.12 9.12 9.12 0 0 0
04/07/2024
9.12
 22,200 9.30 9.38 9.04 900 15,300 -0.2
03/07/2024
9.60
 1,000 9.43 9.81 9.21 0 0 0
02/07/2024
9.43
 22,200 9.21 9.43 9.21 0 0 0
01/07/2024
8.82
 0 8.82 8.82 8.82 0 0 0
28/06/2024
8.82
 2,900 8.82 9.25 8.82 0 1,000 -0.0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 2.5%
27/06/2024
8.91
 2,500 8.91 8.91 8.91 0 0 0
26/06/2024
8.91
 3,900 8.99 8.99 8.82 0 0 0
25/06/2024
8.91
 2,400 9.08 9.08 8.91 1,000 700 0.0
24/06/2024
8.91
 7,400 9.24 9.24 8.82 0 100 -0.0
21/06/2024
8.99
 2,700 9.24 9.24 8.91 0 0 0
20/06/2024
9.24
 15,500 9.08 9.24 8.91 700 0 0.0
19/06/2024
8.99
 6,700 9.20 9.20 8.99 1,000 0 0.0
18/06/2024
9.12
 3,300 9.08 9.16 9.08 0 0 0
17/06/2024
9.08
 1,700 9.08 9.08 9.08 900 0 0.0
14/06/2024
9.08
 6,300 9.24 9.24 9.08 0 400 -0.0
13/06/2024
9.24
 3,800 9.24 9.24 8.99 0 2,000 -0.0
12/06/2024
9.24
 11,400 9.16 9.24 8.82 100 1,400 -0.0
11/06/2024
9.24
 15,600 9.24 9.33 9.24 0 900 -0.0
10/06/2024
9.24
 18,000 9.24 9.50 9.24 10,000 0 0.1
07/06/2024
9.33
 3,600 9.08 9.33 8.57 0 0 0
06/06/2024
9.08
 2,800 9.08 9.08 9.03 0 0 0
05/06/2024
9.03
 8,800 9.62 9.62 8.99 0 0 0
04/06/2024
9.62
 11,100 9.58 9.83 9.41 1,400 1,600 -0.0
03/06/2024
9.58
 36,400 8.99 9.58 8.99 1,000 2,200 -0.0
31/05/2024
8.99
 13,100 9.12 9.12 8.99 0 0 0
30/05/2024
9.12
 12,900 8.99 9.16 8.99 0 0 0
29/05/2024
9.12
 6,000 9.08 9.12 8.87 1,000 0 0.0
28/05/2024
9.08
 8,900 8.95 9.08 8.91 0 0 0
27/05/2024
8.91
 1,600 8.99 8.99 8.91 0 0 0
24/05/2024
8.99
 2,900 9.03 9.08 8.95 0 1,500 -0.0
23/05/2024
9.03
 13,400 8.99 9.03 8.91 0 600 -0.0
22/05/2024
8.99
 31,200 8.61 9.08 8.61 0 1,800 -0.0
21/05/2024
8.57
 600 8.57 8.57 8.57 0 600 -0.0
20/05/2024
8.70
 900 8.57 8.70 8.57 0 800 -0.0
17/05/2024
8.70
 300 8.70 8.70 8.70 0 0 0
16/05/2024
8.70
 0 8.70 8.70 8.70 0 0 0
15/05/2024
8.70
 9,100 8.61 8.70 8.61 0 0 0
14/05/2024
8.61
 0 8.61 8.61 8.61 0 0 0
13/05/2024
8.61
 1,500 8.45 8.61 8.45 0 0 0
10/05/2024
8.61
 200 8.61 8.61 8.61 0 0 0
09/05/2024
8.40
 0 8.40 8.40 8.40 0 0 0
08/05/2024
8.40
 3,700 8.32 8.40 8.24 0 0 0
07/05/2024
8.40
 3,300 8.24 8.40 8.24 0 0 0
06/05/2024
8.24
 8,300 8.24 8.24 8.24 0 0 0
03/05/2024
8.15
 100 8.15 8.15 8.15 100 0 0.0
02/05/2024
8.15
 500 8.07 8.15 8.07 100 200 -0.0
26/04/2024
7.86
 3,800 8.11 8.23 7.86 0 0 0
25/04/2024
7.98
 1,900 8.32 8.49 7.98 0 0 0
24/04/2024
7.94
 500 8.32 8.32 7.94 0 0 0
23/04/2024
7.89
 2,900 8.15 8.16 7.89 0 0 0
22/04/2024
8.32
 2,200 8.32 8.32 8.15 0 0 0
19/04/2024
8.36
 3,700 8.07 8.36 7.98 0 100 -0.0
17/04/2024
8.15
 6,700 8.40 8.40 8.15 300 0 0.0
16/04/2024
8.24
 1,800 8.28 8.28 8.24 0 0 0
15/04/2024
8.32
 1,000 8.32 8.32 8.32 0 0 0
12/04/2024
8.36
 1,000 8.40 8.91 8.36 500 0 0.0
11/04/2024
8.36
 0 8.36 8.36 8.36 0 0 0
10/04/2024
8.36
 10,300 8.15 8.36 8.15 0 9,900 -0.1
09/04/2024
8.31
 800 8.32 8.32 8.31 0 100 -0.0
08/04/2024
8.32
 11,000 8.32 8.32 8.32 0 10,000 -0.1
05/04/2024
8.32
 7,900 8.36 8.36 8.24 200 0 0.0
04/04/2024
8.36
 5,000 8.36 8.36 8.36 0 0 0
03/04/2024
8.33
 1,000 8.36 8.36 8.33 0 500 -0.0
02/04/2024
8.36
 700 8.40 8.40 8.36 0 500 -0.0
01/04/2024
8.40
 2,600 8.49 8.49 8.40 0 0 0
29/03/2024
8.35
 1,300 8.33 8.40 8.33 0 200 -0.0
28/03/2024
8.40
 4,500 8.33 8.45 8.33 100 1,000 -0.0
27/03/2024
8.32
 300 8.32 8.32 8.32 0 0 0
26/03/2024
8.45
 0 8.45 8.45 8.45 0 0 0
25/03/2024
8.45
 2,100 8.40 8.49 8.40 400 600 -0.0
22/03/2024
8.40
 3,800 8.40 8.40 8.40 0 500 -0.0
21/03/2024
8.53
 400 8.45 8.53 8.45 0 300 -0.0
20/03/2024
8.40
 100 8.40 8.40 8.40 0 0 0
19/03/2024
8.49
 1,600 8.32 8.49 8.32 0 1,400 -0.0
18/03/2024
8.45
 500 8.45 8.45 8.45 0 0 0
15/03/2024
8.45
 1,700 8.40 8.45 8.40 0 0 0
14/03/2024
8.45
 1,100 8.45 8.45 8.45 0 0 0
13/03/2024
8.45
 600 8.40 8.45 8.40 0 0 0
12/03/2024
8.40
 1,500 8.40 8.40 8.40 0 0 0
11/03/2024
8.40
 6,100 8.45 8.45 8.40 0 0 0
08/03/2024
8.36
 1,200 8.36 8.36 8.36 0 0 0
07/03/2024
8.40
 7,900 8.40 8.57 8.40 0 6,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |