CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.60
0.10
(0.61%)
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
(2026-09-04) 		-0.10 -0.59% 84,300 500 0
16.50
17.10
16.50
2 tháng
(2026-08-05) 		-0.10 -0.59% 147,600 500 0
16.50
17.30
16.50
3 tháng
(2026-07-06) 		0.15 0.90% 245,400 500 0
16.40
17.30
16.50
6 tháng
(2026-04-07) 		0.87 5.46% 1,034,700 500 0
16.03
18.12
16.50
12 tháng
(2025-10-09) 		-0.40 -2.31% 3,513,500 500 0
15.48
18.48
16.50
24 tháng
(2024-10-14) 		5.93 53.99% 8,024,300 500 0
10.46
18.48
16.50
36 tháng
(2023-10-20) 		8.41 99.09% 9,458,800 500 0
7.86
18.48
16.50
60 tháng
(2021-11-01) 		1.69 11.14% 18,880,700 500 0
7.86
18.48
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
9.33
 53,900 9.33 9.65 9.25 0 0 0
24/10/2022
9.94
 79,100 9.94 10.42 9.94 0 0 0
21/10/2022
10.67
 24,700 10.79 11.11 10.63 0 0 0
20/10/2022
11.11
 14,600 10.63 11.19 10.63 0 0 0
19/10/2022
10.95
 29,600 11.15 11.23 10.79 0 0 0
18/10/2022
11.52
 6,700 11.40 11.52 11.40 0 0 0
17/10/2022
11.44
 11,000 11.31 11.44 11.31 0 0 0
14/10/2022
11.52
 18,000 11.36 11.52 11.23 0 0 0
13/10/2022
11.44
 8,900 11.27 11.44 11.27 0 0 0
12/10/2022
11.31
 7,600 11.36 11.36 11.23 0 0 0
11/10/2022
11.23
 30,100 11.23 11.44 11.19 0 0 0
10/10/2022
11.23
 9,500 11.03 11.27 10.63 0 0 0
07/10/2022
11.03
 15,700 10.79 11.19 10.79 0 0 0
06/10/2022
11.03
 30,100 11.27 11.36 11.03 0 0 0
05/10/2022
11.27
 2,200 11.27 11.31 11.27 0 0 0
04/10/2022
11.27
 16,300 11.36 11.72 11.07 0 0 0
03/10/2022
11.19
 46,300 11.36 11.60 11.19 0 0 0
30/09/2022
11.72
 44,200 11.56 11.72 10.95 0 0 0
29/09/2022
11.72
 10,400 11.68 11.72 11.56 0 0 0
28/09/2022
11.76
 54,300 11.76 11.92 11.36 0 0 0
27/09/2022
11.76
 5,600 11.72 11.80 11.68 0 0 0
26/09/2022
11.76
 35,100 11.92 11.92 11.72 0 0 0
23/09/2022
12.00
 44,800 11.96 12.04 11.80 0 0 0
22/09/2022
11.96
 13,900 11.76 11.96 11.76 0 0 0
21/09/2022
12.00
 26,100 11.84 12.00 11.72 0 0 0
20/09/2022
11.96
 16,800 11.92 12.00 11.92 0 0 0
19/09/2022
11.92
 39,300 11.96 12.13 11.84 0 0 0
16/09/2022
12.04
 25,800 12.13 12.17 11.96 0 0 0
15/09/2022
12.00
 38,600 12.09 12.21 11.96 0 0 0
14/09/2022
12.17
 43,900 11.96 12.17 11.80 0 0 0
13/09/2022
12.17
 24,800 12.17 12.17 11.96 0 0 0
12/09/2022
12.17
 34,200 11.92 12.17 11.92 0 0 0
09/09/2022
12.00
 22,800 11.96 12.09 11.92 0 0 0
08/09/2022
12.04
 65,800 11.88 12.09 11.84 0 0 0
07/09/2022
11.92
 26,100 11.96 12.13 11.88 0 0 0
06/09/2022
11.96
 23,800 12.00 12.25 11.88 0 0 0
05/09/2022
12.13
 25,800 12.00 12.21 12.00 0 0 0
31/08/2022
12.04
 30,000 11.96 12.09 11.92 0 0 0
30/08/2022
12.00
 16,500 11.92 12.04 11.88 0 0 0
29/08/2022
11.92
 54,300 12.00 12.13 11.92 0 0 0
26/08/2022
12.17
 54,800 12.21 12.21 11.88 0 0 0
25/08/2022
12.13
 9,600 12.04 12.17 12.04 0 0 0
24/08/2022
12.13
 32,100 12.09 12.17 11.96 0 0 0
23/08/2022
12.13
 26,000 12.13 12.21 11.88 0 0 0
22/08/2022
12.13
 28,500 12.13 12.21 12.09 0 0 0
19/08/2022
12.25
 37,000 12.09 12.33 12.00 0 0 0
18/08/2022
12.17
 31,400 12.00 12.25 12.00 0 0 0
17/08/2022
12.13
 60,200 11.92 12.17 11.80 0 0 0
16/08/2022
11.96
 80,800 11.92 12.04 11.84 0 0 0
15/08/2022
12.00
 106,400 11.92 12.00 11.80 0 0 0
12/08/2022
11.88
 113,900 11.96 11.96 11.72 0 0 0
11/08/2022
11.88
 72,100 11.84 11.92 11.76 0 0 0
10/08/2022
11.88
 75,100 11.88 12.04 11.80 0 0 0
09/08/2022
12.09
 177,900 11.96 12.13 11.84 0 0 0
08/08/2022
11.92
 59,300 12.13 12.25 11.88 0 0 0
05/08/2022
12.13
 16,900 12.00 12.29 12.00 0 0 0
04/08/2022
12.17
 51,400 12.17 12.25 12.13 0 0 0
03/08/2022
12.33
 65,300 12.17 12.41 12.04 0 0 0
02/08/2022
12.25
 152,700 12.09 12.57 11.96 0 0 0
01/08/2022
12.09
 141,700 12.04 12.13 12.04 0 0 0
29/07/2022
12.13
 47,300 11.96 12.13 11.60 0 0 0
28/07/2022
12.13
 61,000 12.21 12.21 11.96 0 0 0
27/07/2022
12.04
 12,200 12.04 12.04 11.92 0 0 0
26/07/2022
12.13
 32,200 12.17 12.29 12.04 0 0 0
25/07/2022
12.17
 49,500 12.00 12.25 11.92 0 0 0
22/07/2022
12.00
 15,900 12.00 12.00 11.76 0 0 0
21/07/2022
11.96
 29,300 12.09 12.09 11.84 0 0 0
20/07/2022
12.09
 35,100 11.80 12.09 11.68 0 0 0
19/07/2022
11.80
 25,800 11.84 11.84 11.64 0 0 0
18/07/2022
11.84
 30,000 11.76 12.09 11.76 0 0 0
15/07/2022
11.88
 31,600 11.60 12.09 11.60 0 0 0
14/07/2022
12.09
 20,100 11.84 12.09 11.60 0 0 0
13/07/2022
11.92
 11,500 11.76 12.09 11.76 0 0 0
12/07/2022
12.09
 5,800 11.76 12.09 11.76 0 0 0
11/07/2022
11.72
 20,600 11.84 11.84 11.60 0 0 0
08/07/2022
11.68
 5,000 11.84 11.84 11.68 0 0 0
07/07/2022
11.76
 10,900 12.49 12.49 11.76 0 0 0
06/07/2022
11.76
 15,100 11.76 11.84 11.36 0 0 0
05/07/2022
11.92
 10,400 12.09 12.09 11.92 0 0 0
04/07/2022
12.09
 17,200 12.13 12.13 12.09 0 0 0
01/07/2022: Cổ tức tiền mặt tỉ lệ: 9%
01/07/2022
12.33
 15,100 12.25 12.33 12.17 0 0 0
30/06/2022
12.41
 55,400 12.41 12.41 12.10 0 0 0
29/06/2022
12.41
 116,000 12.10 12.52 12.10 0 0 0
28/06/2022
12.56
 23,300 12.87 12.87 12.49 0 0 0
27/06/2022
12.26
 43,000 12.26 12.87 12.10 0 0 0
24/06/2022
12.26
 2,700 12.72 12.72 12.26 0 0 0
23/06/2022
12.72
 100 12.72 12.72 12.72 0 0 0
22/06/2022
11.95
 21,300 11.95 11.95 11.95 0 0 0
21/06/2022
11.95
 25,500 12.03 12.06 11.95 0 0 0
20/06/2022
12.03
 35,500 12.26 12.26 11.99 0 0 0
17/06/2022
12.37
 0 12.37 12.37 12.37 0 0 0
16/06/2022
12.37
 44,600 12.41 12.41 11.64 0 0 0
15/06/2022
12.41
 11,900 12.72 12.72 12.33 0 0 0
14/06/2022
12.64
 1,600 12.83 12.87 12.64 0 0 0
13/06/2022
12.64
 28,200 12.87 12.95 12.49 0 0 0
10/06/2022
12.87
 900 13.06 13.06 12.87 0 0 0
09/06/2022
13.02
 64,900 13.21 13.21 12.87 0 0 0
08/06/2022
13.25
 7,300 13.25 13.25 13.25 0 0 0
07/06/2022
13.25
 15,200 13.25 13.25 13.18 0 0 0
06/06/2022
13.25
 100 13.25 13.25 13.25 0 0 0

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