CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.50
-0.40
(-2.23%)
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
(2025-11-05) 		0.45 2.58% 166,900 114,600 2.1
17.40
18.85
17.50
2 tháng
(2025-10-06) 		0.15 0.85% 697,400 136,100 2.5
17.40
19.55
17.50
3 tháng
(2025-09-08) 		0.60 3.47% 1,072,400 129,800 2.4
17.30
19.55
17.50
6 tháng
(2025-06-09) 		3.48 24.16% 2,473,600 85,200 1.7
14.18
19.55
17.50
12 tháng
(2024-12-10) 		4.67 35.25% 4,620,500 54,886 1.2
11.49
19.55
17.50
24 tháng
(2023-12-18) 		8.49 90.12% 6,489,700 -35,214 0.3
8.63
19.55
17.50
36 tháng
(2022-12-21) 		6.81 61.40% 9,029,700 -38,639 0.6
8.63
19.55
17.50
60 tháng
(2020-12-31) 		6 50.48% 28,280,660 754,290 15.2
8.63
19.55
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
13.14
 13,900 13.18 13.18 12.92 0 0 0.1
21/09/2022
13.18
 26,100 13.14 13.18 12.87 0 0 0.1
20/09/2022
13.14
 16,800 13.09 13.18 13.09 6,000 0 0.1
19/09/2022
13.09
 39,300 13.23 13.32 13.01 0 0 0.0
16/09/2022
13.23
 25,800 13.18 13.36 13.14 0 0 0.0
15/09/2022
13.18
 38,600 13.36 13.41 13.14 3,000 11 0.0
14/09/2022
13.36
 43,900 13.36 13.36 12.96 0 0 0.0
13/09/2022
13.36
 24,800 13.36 13.36 13.14 5,000 0 0.0
12/09/2022
13.36
 34,200 13.18 13.36 13.09 3,500 3 0.1
09/09/2022
13.18
 22,800 13.23 13.27 13.09 5,100 0 0.1
08/09/2022
13.23
 65,800 13.09 13.27 13.01 0 0 0.0
07/09/2022
13.09
 26,100 13.14 13.32 13.05 300 0 0.0
06/09/2022
13.14
 23,800 13.32 13.45 13.05 0 0 0.0
05/09/2022
13.32
 25,800 13.23 13.41 13.18 3,900 1,500 0.0
31/08/2022
13.23
 30,000 13.18 13.27 13.09 400 0 0.0
30/08/2022
13.18
 16,500 13.09 13.23 13.05 0 0 -0.0
29/08/2022
13.09
 54,300 13.36 13.36 13.09 0 0 -0.0
26/08/2022
13.36
 54,800 13.32 13.41 13.05 0 0 -0.0
25/08/2022
13.32
 9,600 13.32 13.36 13.23 0 3,100 -0.0
24/08/2022
13.32
 32,100 13.32 13.36 13.14 1,600 0 0.0
23/08/2022
13.32
 26,000 13.32 13.41 13.05 200 0 0.0
22/08/2022
13.32
 28,500 13.45 13.45 13.27 22,000 20,000 0.0
19/08/2022
13.45
 37,000 13.36 13.54 13.18 100 0 0.0
18/08/2022
13.36
 31,400 13.32 13.45 13.18 5,100 0 0.1
17/08/2022
13.32
 60,200 13.14 13.36 12.96 0 8,200 -0.1
16/08/2022
13.14
 80,800 13.18 13.23 13.01 0 39,100 -0.6
15/08/2022
13.18
 106,400 13.05 13.18 12.96 4,500 50,800 -0.7
12/08/2022
13.05
 113,900 13.05 13.14 12.87 0 67,900 -1.0
11/08/2022
13.05
 72,100 13.05 13.09 12.92 0 51,200 -0.8
10/08/2022
13.05
 75,100 13.27 13.27 12.96 0 36,800 -0.5
09/08/2022
13.27
 177,900 13.09 13.32 13.01 17,000 124,600 -1.6
08/08/2022
13.09
 59,300 13.32 13.45 13.05 200 22,400 -0.3
05/08/2022
13.32
 16,900 13.36 13.50 13.18 0 8,100 -0.1
04/08/2022
13.36
 51,400 13.54 13.54 13.32 18,200 35,000 -0.3
03/08/2022
13.54
 65,300 13.45 13.63 13.23 100 48,000 -0.7
02/08/2022
13.45
 152,700 13.27 13.81 13.14 20,000 96,800 -1.2
01/08/2022
13.27
 141,700 13.32 13.32 13.23 80,200 94,100 -0.2
29/07/2022
13.32
 47,300 13.32 13.32 12.74 200 21,600 -0.3
28/07/2022
13.32
 61,000 13.23 13.41 13.14 18,900 53,100 -0.5
27/07/2022
13.23
 12,200 13.32 13.32 13.09 200 7,000 -0.1
26/07/2022
13.32
 32,200 13.36 13.50 13.23 0 21,100 -0.3
25/07/2022
13.36
 49,500 13.18 13.45 13.09 19,000 26,000 -0.1
22/07/2022
13.18
 15,900 13.14 13.18 12.92 0 0 -0.2
21/07/2022
13.14
 29,300 13.27 13.27 13.01 5,700 14,000 -0.1
20/07/2022
13.27
 35,100 12.96 13.27 12.83 1,700 23,800 -0.3
19/07/2022
12.96
 25,800 13.01 13.01 12.78 0 18,800 -0.3
18/07/2022
13.01
 30,000 13.05 13.27 12.92 5,500 16,100 -0.2
15/07/2022
13.05
 31,600 13.27 13.27 12.74 900 19,900 -0.3
14/07/2022
13.27
 20,100 13.09 13.27 12.74 0 15,200 -0.2
13/07/2022
13.09
 11,500 13.27 13.27 12.92 200 8,100 -0.1
12/07/2022
13.27
 5,800 12.87 13.27 12.92 0 4,600 -0.1
11/07/2022
12.87
 20,600 12.83 13.01 12.74 200 11,900 -0.2
08/07/2022
12.83
 5,000 12.92 13.01 12.83 0 0 -0.2
07/07/2022
12.92
 10,900 12.92 13.72 12.92 0 7,000 -0.1
06/07/2022
12.92
 15,100 13.09 13.09 12.47 5,200 10,700 -0.1
05/07/2022
13.09
 10,400 13.27 13.27 13.09 700 5,200 -0.1
04/07/2022
13.27
 17,200 13.54 13.54 13.27 0 8,200 -0.1
01/07/2022: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2022
13.54
 15,100 13.63 13.63 13.36 0 1,100 -0.0
30/06/2022
13.63
 55,400 13.63 13.63 13.29 300 45,400 -0.7
29/06/2022
13.63
 116,000 13.80 13.80 13.29 0 62,600 -1.0
28/06/2022
13.80
 23,300 13.46 14.13 13.71 100 15,000 -0.2
27/06/2022
13.46
 43,000 13.46 14.13 13.29 0 8,500 -0.1
24/06/2022
13.46
 2,700 13.97 13.97 13.46 1,300 2,000 -0.0
23/06/2022
13.97
 100 13.12 13.97 13.97 0 0 -0.2
22/06/2022
13.12
 21,300 13.12 13.12 13.12 2,000 13,600 -0.2
21/06/2022
13.12
 25,500 13.21 13.25 13.12 10,000 14,400 -0.1
20/06/2022
13.21
 35,500 13.59 13.59 13.17 100 12,000 -0.2
17/06/2022
13.59
 0 13.59 13.59 13.59 0 0 -0.5
16/06/2022
13.59
 44,600 13.63 13.63 12.79 0 29,700 -0.5
15/06/2022
13.63
 11,900 13.88 13.97 13.55 0 5,600 -0.1
14/06/2022
13.88
 1,600 13.88 14.13 13.88 0 100 -0.0
13/06/2022
13.88
 28,200 14.13 14.22 13.71 11,200 15,100 -0.1
10/06/2022
14.13
 900 14.30 14.34 14.13 0 0 -1.0
09/06/2022
14.30
 64,900 14.55 14.55 14.13 200 60,900 -1.0
08/06/2022
14.55
 7,300 14.55 14.55 14.55 0 6,300 -0.1
07/06/2022
14.55
 15,200 14.55 14.55 14.47 0 2,500 -0.0
06/06/2022
14.55
 100 14.55 14.55 14.55 0 0 0
03/06/2022
14.55
 13,300 14.72 15.14 14.01 10,000 2,500 0.1
02/06/2022
14.72
 63,900 15.44 15.44 14.39 3,000 63,400 -1.1
01/06/2022
15.44
 10,800 14.89 15.44 14.98 6,200 6,000 0.0
31/05/2022
14.89
 1,000 15.56 15.56 14.89 200 0 0.0
30/05/2022
15.56
 800 15.98 15.98 15.56 100 100 0
27/05/2022
15.98
 0 15.98 15.98 15.98 0 0 0.0
26/05/2022
15.98
 2,700 15.14 15.98 14.47 1,200 1,100 0.0
25/05/2022
15.14
 9,800 15.14 15.40 15.14 5,000 7,000 -0.0
24/05/2022
15.14
 8,600 15.14 15.14 14.72 5,000 7,800 -0.1
23/05/2022
15.14
 10,600 15.40 15.48 15.14 10,300 5,400 0.1
20/05/2022
15.40
 17,200 15.98 16.32 15.40 0 8,100 -0.1
19/05/2022
15.98
 300 15.52 16.07 15.98 0 200 -0.0
18/05/2022
15.52
 0 15.52 15.52 15.52 0 0 -0.1
17/05/2022
15.52
 30,900 15.86 16.41 15.48 10,000 15,000 -0.1
16/05/2022
15.86
 15,200 15.40 16.45 14.55 5,000 11,000 -0.1
13/05/2022
15.40
 28,900 15.90 16.70 15.14 14,500 5,300 0.2
12/05/2022
15.90
 600 15.90 15.90 15.48 0 0 0
11/05/2022
15.90
 1,300 15.82 15.90 15.31 0 0 0
10/05/2022
15.82
 5,800 15.98 15.98 15.23 5,300 5,200 0.0
09/05/2022
15.98
 13,000 16.20 16.32 15.65 11,000 0 0.2
06/05/2022
16.20
 6,500 16.49 16.49 15.56 4,500 2,500 0.0
05/05/2022
16.49
 500 16.49 16.49 16.07 0 0 0
04/05/2022
16.49
 15,900 16.57 16.57 16.03 14,800 2,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |