CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.85
0.05
(0.30%)
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
(2026-08-19) 		0.05 0.30% 136,500 -2,200 0
16.75
18.50
16.85
2 tháng
(2026-07-20) 		0 0% 231,200 -2,200 0
16.40
18.50
16.85
3 tháng
(2026-06-22) 		0.20 1.20% 277,800 -2,200 0
16.40
18.50
16.85
6 tháng
(2026-03-23) 		1.32 8.53% 1,138,000 -2,200 0
15.34
18.50
16.85
12 tháng
(2025-09-23) 		-0.32 -1.86% 3,677,500 -2,200 0
15.34
18.50
16.85
24 tháng
(2024-09-30) 		6 55.52% 8,104,100 -2,200 0
10.46
18.50
16.85
36 tháng
(2023-10-04) 		8.06 92.20% 9,584,100 -2,200 0
7.86
18.50
16.85
60 tháng
(2021-10-14) 		1.21 7.77% 19,798,400 -416,771 -5.4
7.86
18.50
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
9.45
 9,800 9.37 9.57 9.00 100 0 0.0
16/11/2022
9.37
 15,100 8.76 9.37 8.15 0 0 0.0
15/11/2022
8.76
 11,700 9.08 9.08 8.48 100 0 0.0
14/11/2022
9.08
 11,800 9.12 9.21 8.68 0 0 -0.1
11/11/2022
9.12
 15,800 9.17 9.33 8.64 0 0 -0.1
10/11/2022
9.17
 13,200 9.41 9.41 8.92 0 9,000 -0.1
09/11/2022
9.41
 12,600 9.57 9.57 9.41 0 0 0.0
08/11/2022
9.57
 2,200 9.57 9.57 9.53 0 0 0.0
07/11/2022
9.57
 2,700 9.65 9.65 9.57 0 0 0.0
04/11/2022
9.65
 5,000 9.49 9.65 9.25 0 0 0.0
03/11/2022
9.49
 5,000 9.57 9.57 9.41 0 0 0.0
02/11/2022
9.57
 6,000 9.21 9.57 9.21 0 0 0.0
01/11/2022
9.21
 26,900 9.17 9.69 9.17 100 0 0.0
31/10/2022
9.17
 4,900 9.69 9.69 9.17 0 0 -0.1
28/10/2022
9.69
 6,000 9.65 9.69 9.65 0 0 -0.1
27/10/2022
9.65
 37,400 9.33 9.65 9.00 0 0 0
26/10/2022
9.33
 108,000 9.33 9.41 8.92 0 0 0
25/10/2022
9.33
 53,900 9.94 9.94 9.25 0 12,000 -0.1
24/10/2022
9.94
 79,100 10.67 10.67 9.94 4,200 0 0.1
21/10/2022
10.67
 24,700 11.11 11.11 10.63 100 0 0.0
20/10/2022
11.11
 14,600 10.95 11.19 10.63 0 0 0
19/10/2022
10.95
 29,600 11.52 11.52 10.79 0 0 0
18/10/2022
11.52
 6,700 11.44 11.52 11.40 0 0 0.0
17/10/2022
11.44
 11,000 11.52 11.52 11.31 0 0 0.0
14/10/2022
11.52
 18,000 11.44 11.52 11.23 0 0 0.0
13/10/2022
11.44
 8,900 11.31 11.44 11.27 0 0 0.0
12/10/2022
11.31
 7,600 11.23 11.36 11.23 0 0 0.0
11/10/2022
11.23
 30,100 11.23 11.44 11.19 0 0 0.0
10/10/2022
11.23
 9,500 11.03 11.27 10.63 1,000 7 0.0
07/10/2022
11.03
 15,700 11.03 11.19 10.79 0 0 0.0
06/10/2022
11.03
 30,100 11.27 11.36 11.03 0 0 0.0
05/10/2022
11.27
 2,200 11.27 11.31 11.27 100 0 0.0
04/10/2022
11.27
 16,300 11.19 11.72 11.07 0 0 0.1
03/10/2022
11.19
 46,300 11.72 11.72 11.19 10,000 5,700 0.1
30/09/2022
11.72
 44,200 11.72 11.72 10.95 4,000 0 0.1
29/09/2022
11.72
 10,400 11.76 11.76 11.56 4,200 0 0.1
28/09/2022
11.76
 54,300 11.76 11.92 11.36 3,000 13,000 -0.1
27/09/2022
11.76
 5,600 11.76 11.80 11.68 0 0 -0.1
26/09/2022
11.76
 35,100 12.00 12.00 11.72 0 10,000 -0.1
23/09/2022
12.00
 44,800 11.96 12.04 11.80 0 40 0.0
22/09/2022
11.96
 13,900 12.00 12.00 11.76 0 0 0.1
21/09/2022
12.00
 26,100 11.96 12.00 11.72 0 0 0.1
20/09/2022
11.96
 16,800 11.92 12.00 11.92 6,000 0 0.1
19/09/2022
11.92
 39,300 12.04 12.13 11.84 0 0 0.0
16/09/2022
12.04
 25,800 12.00 12.17 11.96 0 0 0.0
15/09/2022
12.00
 38,600 12.17 12.21 11.96 3,000 11 0.0
14/09/2022
12.17
 43,900 12.17 12.17 11.80 0 0 0.0
13/09/2022
12.17
 24,800 12.17 12.17 11.96 5,000 0 0.0
12/09/2022
12.17
 34,200 12.00 12.17 11.92 3,500 3 0.1
09/09/2022
12.00
 22,800 12.04 12.09 11.92 5,100 0 0.1
08/09/2022
12.04
 65,800 11.92 12.09 11.84 0 0 0.0
07/09/2022
11.92
 26,100 11.96 12.13 11.88 300 0 0.0
06/09/2022
11.96
 23,800 12.13 12.25 11.88 0 0 0.0
05/09/2022
12.13
 25,800 12.04 12.21 12.00 3,900 1,500 0.0
31/08/2022
12.04
 30,000 12.00 12.09 11.92 400 0 0.0
30/08/2022
12.00
 16,500 11.92 12.04 11.88 0 0 0.0
29/08/2022
11.92
 54,300 12.17 12.17 11.92 0 0 0.0
26/08/2022
12.17
 54,800 12.13 12.21 11.88 0 0 0.0
25/08/2022
12.13
 9,600 12.13 12.17 12.04 0 3,100 0.0
24/08/2022
12.13
 32,100 12.13 12.17 11.96 1,600 0 0.0
23/08/2022
12.13
 26,000 12.13 12.21 11.88 200 0 0.0
22/08/2022
12.13
 28,500 12.25 12.25 12.09 22,000 20,000 0.0
19/08/2022
12.25
 37,000 12.17 12.33 12.00 100 0 0.0
18/08/2022
12.17
 31,400 12.13 12.25 12.00 5,100 0 0.1
17/08/2022
12.13
 60,200 11.96 12.17 11.80 0 8,200 -0.1
16/08/2022
11.96
 80,800 12.00 12.04 11.84 0 39,100 -0.6
15/08/2022
12.00
 106,400 11.88 12.00 11.80 4,500 50,800 -0.7
12/08/2022
11.88
 113,900 11.88 11.96 11.72 0 67,900 -1.0
11/08/2022
11.88
 72,100 11.88 11.92 11.76 0 51,200 -0.8
10/08/2022
11.88
 75,100 12.09 12.09 11.80 0 36,800 -0.5
09/08/2022
12.09
 177,900 11.92 12.13 11.84 17,000 124,600 -1.6
08/08/2022
11.92
 59,300 12.13 12.25 11.88 200 22,400 -0.3
05/08/2022
12.13
 16,900 12.17 12.29 12.00 0 8,100 -0.1
04/08/2022
12.17
 51,400 12.33 12.33 12.13 18,200 35,000 -0.3
03/08/2022
12.33
 65,300 12.25 12.41 12.04 100 48,000 -0.7
02/08/2022
12.25
 152,700 12.09 12.57 11.96 20,000 96,800 -1.2
01/08/2022
12.09
 141,700 12.13 12.13 12.04 80,200 94,100 -0.2
29/07/2022
12.13
 47,300 12.13 12.13 11.60 200 21,600 -0.3
28/07/2022
12.13
 61,000 12.04 12.21 11.96 18,900 53,100 -0.5
27/07/2022
12.04
 12,200 12.13 12.13 11.92 200 7,000 -0.1
26/07/2022
12.13
 32,200 12.17 12.29 12.04 0 21,100 -0.3
25/07/2022
12.17
 49,500 12.00 12.25 11.92 19,000 26,000 -0.1
22/07/2022
12.00
 15,900 11.96 12.00 11.76 0 0 -0.2
21/07/2022
11.96
 29,300 12.09 12.09 11.84 5,700 14,000 -0.1
20/07/2022
12.09
 35,100 11.80 12.09 11.68 1,700 23,800 -0.3
19/07/2022
11.80
 25,800 11.84 11.84 11.64 0 18,800 -0.3
18/07/2022
11.84
 30,000 11.88 12.09 11.76 5,500 16,100 -0.2
15/07/2022
11.88
 31,600 12.09 12.09 11.60 900 19,900 -0.3
14/07/2022
12.09
 20,100 11.92 12.09 11.60 0 15,200 -0.2
13/07/2022
11.92
 11,500 12.09 12.09 11.76 200 8,100 -0.1
12/07/2022
12.09
 5,800 11.72 12.09 11.76 0 4,600 -0.1
11/07/2022
11.72
 20,600 11.68 11.84 11.60 200 11,900 -0.2
08/07/2022
11.68
 5,000 11.76 11.84 11.68 0 0 -0.2
07/07/2022
11.76
 10,900 11.76 12.49 11.76 0 7,000 -0.1
06/07/2022
11.76
 15,100 11.92 11.92 11.36 5,200 10,700 -0.1
05/07/2022
11.92
 10,400 12.09 12.09 11.92 700 5,200 -0.1
04/07/2022
12.09
 17,200 12.33 12.33 12.09 0 8,200 -0.1
01/07/2022: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2022
12.33
 15,100 12.41 12.41 12.17 0 1,100 0.0
30/06/2022
12.41
 55,400 12.41 12.41 12.10 300 45,400 -0.7
29/06/2022
12.41
 116,000 12.56 12.56 12.10 0 62,600 -1.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc