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) 		-0.15 -0.90% 90,000 38,300 0
16.40
17.30
16.70
2 tháng
(2026-06-05) 		-0.70 -4.05% 352,700 54,352 0
16.40
17.44
16.70
3 tháng
(2026-05-06) 		-0.15 -0.92% 518,300 39,652 0
16.40
17.44
16.70
6 tháng
(2026-02-05) 		-0.70 -4.05% 1,424,200 57,152 0.5
15.48
18.12
16.70
12 tháng
(2025-08-11) 		0.76 4.78% 3,888,500 -31,848 -1.0
15.48
18.48
16.70
24 tháng
(2024-08-14) 		5.63 51.26% 7,889,000 -117,062 -2.3
10.46
18.48
16.70
36 tháng
(2023-08-21) 		7.78 88.11% 9,365,300 -240,262 -3.5
7.86
18.48
16.70
60 tháng
(2021-08-30) 		3.46 26.36% 21,113,800 -343,158 -3.2
7.86
18.48
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
8.66
 200 8.66 8.66 8.66 0 0 0
10/10/2023
8.66
 13,500 8.53 8.70 8.66 0 12,000 -0.1
09/10/2023
8.53
 1,100 8.57 8.66 8.53 400 0 0.0
06/10/2023
8.57
 1,000 8.66 8.66 8.57 0 0 0
05/10/2023
8.66
 3,100 8.74 8.74 8.66 1,000 0 0.0
04/10/2023
8.74
 900 8.74 8.74 8.66 0 0 0
03/10/2023
8.74
 8,500 8.74 8.74 8.70 0 0 0
02/10/2023
8.74
 14,200 8.74 8.78 8.66 3,100 0 0.0
29/09/2023
8.74
 6,700 8.74 8.74 8.74 1,300 0 0.0
28/09/2023
8.74
 1,600 8.74 8.78 8.74 1,300 0 0.0
27/09/2023
8.74
 4,200 8.74 8.95 8.66 500 0 0.0
26/09/2023
8.74
 4,400 8.82 8.82 8.74 1,000 0 0.0
25/09/2023
8.82
 2,800 8.82 8.82 8.82 2,700 0 0.0
22/09/2023
8.82
 1,600 8.91 8.91 8.70 0 0 0
21/09/2023
8.91
 200 8.78 8.91 8.91 100 0 0.0
20/09/2023
8.78
 100 8.78 8.78 8.78 0 0 0
19/09/2023
8.78
 2,100 8.78 9.03 8.74 200 300 -0.0
18/09/2023
8.78
 3,500 8.82 8.82 8.78 0 0 0
15/09/2023
8.82
 0 8.82 8.82 8.82 0 0 0
14/09/2023
8.82
 26,700 8.91 8.91 8.82 600 0 0.0
13/09/2023
8.91
 3,000 8.91 8.91 8.91 0 0 0
12/09/2023
8.91
 6,500 9.03 9.03 8.91 0 0 0
11/09/2023
9.03
 100 8.91 9.03 9.03 0 0 0
08/09/2023
8.91
 6,500 8.95 9.16 8.82 0 300 -0.0
07/09/2023
8.95
 300 8.99 9.03 8.95 200 100 0.0
06/09/2023
8.99
 6,000 8.82 8.99 8.82 100 4,000 -0.0
05/09/2023
8.82
 7,800 8.91 8.91 8.82 300 0 0.0
31/08/2023
8.91
 2,600 8.91 8.91 8.82 0 0 0
30/08/2023
8.91
 3,200 8.82 8.91 8.87 0 0 0
29/08/2023
8.82
 7,000 8.74 8.87 8.82 0 0 0
28/08/2023
8.74
 9,700 8.82 8.91 8.74 0 0 0
25/08/2023
8.82
 600 8.95 8.95 8.82 0 0 0
24/08/2023
8.95
 10,200 8.82 8.95 8.74 0 0 0
23/08/2023
8.82
 7,100 8.82 9.08 8.78 0 0 0
22/08/2023
8.82
 8,000 8.82 8.82 8.78 0 0 0
21/08/2023
8.82
 3,200 8.82 8.95 8.82 0 0 0
18/08/2023
8.82
 11,600 9.03 9.03 8.82 4,400 0 0.0
17/08/2023
9.03
 8,000 9.08 9.08 8.99 4,200 0 0.0
16/08/2023
9.08
 6,700 8.99 9.08 8.99 4,600 0 0.0
15/08/2023
8.99
 3,400 8.91 8.99 8.95 1,200 0 0.0
14/08/2023
8.91
 6,000 8.91 8.91 8.91 0 0 0
11/08/2023
8.91
 6,300 8.95 8.95 8.82 100 0 0.0
10/08/2023
8.95
 5,400 8.99 9.08 8.87 0 0 0
09/08/2023
8.99
 9,000 8.95 9.08 8.87 0 0 0
08/08/2023
8.95
 2,200 8.99 8.99 8.82 0 0 0
07/08/2023
8.99
 12,000 8.87 9.16 8.78 1,400 300 0.0
04/08/2023
8.87
 6,900 8.91 8.91 8.74 100 0 0.0
03/08/2023
8.91
 3,200 8.82 8.91 8.82 200 0 0.0
02/08/2023
8.82
 16,100 8.74 8.95 8.74 200 0 0.0
01/08/2023
8.74
 3,400 9.08 9.08 8.74 0 0 0
31/07/2023
9.08
 6,000 9.08 9.08 8.95 0 0 0
28/07/2023
9.08
 11,500 9.08 9.08 8.99 0 0 0
27/07/2023
9.08
 13,900 9.16 9.20 9.08 5,000 1,700 0.0
26/07/2023
9.16
 3,100 9.24 9.24 9.16 700 400 0.0
25/07/2023
9.24
 7,300 9.24 9.24 9.16 400 0 0.0
24/07/2023
9.24
 5,200 9.24 9.33 9.20 200 0 0.0
21/07/2023
9.24
 12,600 9.12 9.24 9.12 500 0 0.0
20/07/2023
9.12
 9,300 9.29 9.29 9.12 400 0 0.0
19/07/2023
9.29
 8,200 9.29 9.29 9.20 0 2,000 -0.0
18/07/2023
9.29
 6,500 9.24 9.29 9.24 0 0 0
17/07/2023
9.24
 11,100 9.50 9.50 9.24 0 0 0
14/07/2023
9.50
 1,600 9.37 9.50 9.37 0 0 0
13/07/2023
9.37
 31,500 9.33 9.37 9.33 0 30,000 -0.3
12/07/2023
9.33
 25,800 9.33 9.33 9.24 3,400 23,100 -0.2
11/07/2023
9.33
 19,300 9.41 9.41 9.33 16,500 18,100 -0.0
10/07/2023
9.41
 1,400 9.29 9.41 9.29 800 0 0.0
07/07/2023
9.29
 2,800 9.29 9.29 9.29 0 0 0
06/07/2023
9.29
 500 9.46 9.54 9.29 400 0 0.0
05/07/2023
9.46
 2,500 9.37 9.46 9.37 0 0 0
04/07/2023
9.37
 5,300 9.54 9.54 9.24 200 0 0.0
03/07/2023
9.54
 500 9.58 9.58 9.54 200 0 0.0
30/06/2023
9.58
 13,800 9.37 9.58 9.37 13,000 0 0.1
29/06/2023: Cổ tức tiền mặt tỉ lệ: 4%
29/06/2023
9.37
 4,300 9.29 9.92 9.33 700 0 0.0
28/06/2023
9.29
 24,300 9.17 9.33 9.17 6,900 0 0.1
27/06/2023
9.17
 3,100 9.08 9.21 9.08 0 0 0
26/06/2023
9.08
 4,400 9.17 9.29 8.92 0 0 0
23/06/2023
9.17
 6,000 9.25 9.25 9.17 0 2,500 -0.0
22/06/2023
9.25
 400 9.25 9.25 9.25 0 0 0
21/06/2023
9.25
 5,400 9.17 9.25 9.08 500 0 0.0
20/06/2023
9.17
 13,900 9.25 9.25 8.92 200 0 0.0
19/06/2023
9.25
 7,300 9.37 9.37 9.21 0 100 -0.0
16/06/2023
9.37
 7,400 9.21 9.49 9.21 2,000 1,200 0.0
15/06/2023
9.21
 18,200 9.41 9.41 9.17 14,500 0 0.2
14/06/2023
9.41
 1,900 9.21 9.45 9.25 0 0 0
13/06/2023
9.21
 10,100 9.33 9.33 9.17 4,500 0 0.1
12/06/2023
9.33
 1,600 9.29 9.57 9.33 100 0 0.0
09/06/2023
9.29
 11,600 9.37 9.49 9.17 6,000 0 0.1
08/06/2023
9.37
 13,400 9.21 9.81 9.25 0 0 0
07/06/2023
9.21
 11,300 9.08 9.21 9.08 5,000 0 0.1
06/06/2023
9.08
 14,700 9.21 9.21 9.04 0 0 0
05/06/2023
9.21
 8,800 9.04 9.29 9.17 600 0 0.0
02/06/2023
9.04
 28,400 9.00 9.33 8.88 0 20,400 -0.2
01/06/2023
9.00
 38,000 9.21 9.21 8.84 200 11,600 -0.1
31/05/2023
9.21
 16,900 9.25 9.37 9.08 1,200 0 0.0
30/05/2023
9.25
 21,700 9.00 9.29 9.00 200 0 0.0
29/05/2023
9.00
 22,000 9.00 9.08 8.92 100 10,000 -0.1
26/05/2023
9.00
 10,100 9.00 9.21 8.68 100 0 0.0
25/05/2023
9.00
 0 9.00 9.00 9.00 0 0 0
24/05/2023
9.00
 200 8.92 9.00 8.96 0 0 0
23/05/2023
8.92
 7,000 9.08 9.25 8.92 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |