CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.90
0.85
(4.99%)

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
(2025-06-25)
2.65 18.40% 490,400 -4,600 0.1
14.30
17.90
17.90
2 tháng
(2025-05-26)
2.63 18.27% 632,100 -2,900 0.1
14.04
17.90
17.90
3 tháng
(2025-04-28)
2.21 14.88% 953,600 -1,000 0.1
13.94
17.90
17.90
6 tháng
(2025-02-03)
1.78 11.68% 2,329,500 -4,959 -0.0
11.49
17.90
17.90
12 tháng
(2024-07-30)
4.52 36.12% 3,572,600 -24,814 -0.3
11.49
17.90
17.90
24 tháng
(2023-08-07)
7.17 72.63% 4,996,700 -133,214 -1.4
8.63
17.90
17.90
36 tháng
(2022-08-10)
4 30.65% 9,801,900 -438,410 -5.5
8.63
17.90
17.90
60 tháng
(2020-08-20)
7.09 71.13% 29,293,700 839,450 15.9
8.63
17.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
17.90
207,200 18.20 18.20 17.60 0 30,400 -0.5
24/07/2025
17.05
19,000 17.05 17.05 17.05 0 0 0
23/07/2025
15.95
45,200 14.80 15.95 14.60 0 13,600 -0.2
22/07/2025
14.95
5,000 14.70 14.95 14.70 0 0 0
21/07/2025
14.70
9,400 14.70 14.75 14.60 6,700 0 0.1
18/07/2025
14.70
12,200 14.80 14.80 14.60 0 0 0
17/07/2025
14.85
5,500 14.60 14.90 14.40 0 0 0
16/07/2025
14.90
700 15 15 14.90 0 0 0
15/07/2025
15
15,200 15.05 15.25 15 0 0 0
14/07/2025
15
19,700 14.95 15 14.95 10,700 0 0.2
11/07/2025
14.95
10,000 14.75 14.95 14.75 0 0 0
10/07/2025
14.70
4,000 14.50 14.70 14.50 0 2,000 0
09/07/2025
14.50
18,900 14.50 14.60 14.40 0 6,600 0
08/07/2025
14.45
2,600 14.35 14.50 14.30 0 0 0
07/07/2025
14.45
1,800 14.30 14.45 14.30 0 0 0
04/07/2025
14.45
100 14.45 14.45 14.45 0 0 0
03/07/2025
14.45
4,200 14.30 14.45 14.20 0 0 0
02/07/2025
14.50
2,500 14.45 14.55 14.45 0 0 0
01/07/2025
14.30
254,200 14.40 14.40 14.20 200 0 0.0
30/06/2025
14.35
2,800 14.35 14.35 14.30 0 0 0
27/06/2025
14.45
2,100 14.50 14.50 14.25 0 0 0
26/06/2025
14.40
2,900 14.35 14.40 14.25 0 0 0
25/06/2025
14.40
52,400 14.35 14.40 14.35 0 0 0
24/06/2025
14.30
2,700 14.30 14.30 14.25 0 0 0
23/06/2025: Cổ tức tiền mặt tỉ lệ: 8.2%
23/06/2025
14.35
8,100 14 14.35 14 0 0 0
20/06/2025
14.18
400 14.27 14.37 14.18 0 0 0
19/06/2025
14.42
100 14.42 14.42 14.42 0 0 0
18/06/2025
14.23
8,100 14.27 14.32 14.18 0 0 0
17/06/2025
14.27
800 14.27 14.27 14.09 100 0 0.0
16/06/2025
14.27
12,900 14.23 14.27 14.04 0 0 0
13/06/2025
14.32
19,400 14.23 14.37 13.99 0 0 0
12/06/2025
14.37
11,700 14.27 14.37 14.18 0 0 0
11/06/2025
14.37
0 14.37 14.37 14.37 0 0 0
10/06/2025
14.37
100 14.37 14.37 14.37 0 0 0
09/06/2025
14.42
10,000 14.18 14.42 14.09 6,100 0 0.1
06/06/2025
14.18
0 14.18 14.18 14.18 0 0 0
05/06/2025
14.18
8,600 14.18 14.37 14.18 0 0 0
04/06/2025
14.27
1,700 14.13 14.27 14.13 100 0 0.0
03/06/2025
14.18
21,000 14.18 14.51 14.18 0 0 0
02/06/2025
14.37
20,000 14.84 14.84 14.13 1,100 5,600 -0.1
30/05/2025
14.37
5,200 14.37 14.37 14.32 0 0 0
29/05/2025
14.13
1,600 14.09 14.18 14.09 0 100 -0.0
28/05/2025
14.04
1,000 14.27 14.27 14.04 0 0 0
27/05/2025
14.23
300 14.23 14.23 14.23 0 0 0
26/05/2025
14.42
8,000 13.99 14.42 13.94 0 0 0
23/05/2025
14.09
3,500 13.99 14.23 13.99 0 0 0
22/05/2025
14.18
14,000 14.13 14.18 13.99 0 0 0
21/05/2025
14.13
1,600 14.27 14.27 14.13 0 0 0
20/05/2025
14.27
10,500 14.37 14.42 14.09 0 0 0
19/05/2025
14.37
14,800 14.23 14.37 14.04 100 0 0
16/05/2025
14.23
33,800 14.70 14.70 14.23 0 0 0
15/05/2025
14.46
14,700 14.94 14.94 14.46 0 0 0
14/05/2025
14.79
3,500 14.56 15.08 14.46 0 0 0
13/05/2025
14.46
12,100 14.27 14.56 14.13 200 0 0
12/05/2025
14.27
21,200 14.09 14.46 13.99 1,000 0 0
09/05/2025
14.09
6,600 13.85 14.37 13.85 0 0 0
08/05/2025
14.13
42,300 14.09 14.18 13.61 1,200 0 0
07/05/2025
13.99
12,700 14.13 14.18 13.66 0 0 0
06/05/2025
13.94
18,800 14.65 14.65 13.94 0 0 0
05/05/2025
14.27
5,900 15.03 15.03 14.27 0 0 0
29/04/2025
15.08
93,800 15.83 15.83 14.84 0 600 -0.0
28/04/2025
14.84
11,700 14.84 14.84 14.84 0 0 0
25/04/2025
13.90
22,000 13.23 13.90 13.23 0 4,000 -0.1
24/04/2025
13.00
28,200 12.48 13.00 12.48 600 46 0.0
23/04/2025
12.48
3,200 12.81 12.81 12.48 0 0 0
22/04/2025
12.29
14,600 12.76 12.76 11.96 0 0 0
21/04/2025
12.76
7,300 12.90 13.05 12.76 300 0 0.0
18/04/2025
13.23
3,500 12.57 13.33 12.57 0 0 0
17/04/2025
12.86
6,500 12.53 12.90 12.43 0 0 0
16/04/2025
12.86
2,000 12.71 12.86 12.67 0 0 0
15/04/2025
12.62
27,300 12.86 12.86 12.57 0 12 -0.0
14/04/2025
12.81
10,400 13.05 13.05 12.81 0 0 0
11/04/2025
12.86
15,000 13.14 13.14 12.38 0 900 -0.0
10/04/2025
12.29
5,700 12.29 12.29 12.29 0 0 0
09/04/2025
11.49
50,700 11.49 11.63 11.49 0 0 0
08/04/2025
12.34
11,100 12.76 12.76 12.34 0 0 0
04/04/2025
13.23
38,800 12.76 13.23 12.76 0 0 0
03/04/2025
13.71
14,600 13.71 13.80 13.71 2,100 0 0.0
02/04/2025
14.70
6,800 14.65 14.70 14.61 3,800 0 0.1
01/04/2025
14.65
1,300 14.37 14.65 14.37 0 0 0
31/03/2025
14.65
2,100 14.65 14.65 14.46 0 100 -0.0
28/03/2025
14.65
4,100 15.08 15.08 14.65 0 0 0
27/03/2025
14.65
18,100 14.94 14.94 14.65 2,200 0 0.0
26/03/2025
14.94
33,200 14.89 14.94 14.65 10,600 300 0.2
25/03/2025
14.84
80,600 15.13 15.13 14.42 0 0 0
24/03/2025
15.31
72,500 16.17 16.21 15.31 0 800 -0.0
21/03/2025
16.21
9,000 16.31 16.35 16.17 0 0 0
20/03/2025
16.64
6,800 16.50 16.78 16.21 0 400 -0.0
19/03/2025
16.50
6,000 16.64 16.64 16.45 1,000 0 0.0
18/03/2025
16.50
301,200 16.35 17.11 16.35 2,700 1,800 0.0
17/03/2025
16.07
13,900 16.12 16.35 16.07 0 0 0
14/03/2025
16.07
9,800 16.07 16.07 15.88 0 0 0
13/03/2025
16.07
13,000 16.07 16.12 16.07 0 0 0
12/03/2025
16.12
28,400 16.12 16.21 15.98 0 0 0
11/03/2025
16.17
21,300 16.02 16.17 15.98 0 0 0
10/03/2025
16.17
8,000 16.07 16.26 16.07 900 0 0.0
07/03/2025
16.17
11,900 16.07 16.17 16.07 0 16 -0.0
06/03/2025
16.17
10,800 16.31 16.31 16.07 400 0 0.0
05/03/2025
15.98
11,900 15.88 16.17 15.88 0 70 -0.0
04/03/2025
16.07
6,700 16.26 16.35 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |