CTCP Dây và Cáp Điện Taya Việt Nam (tya)

17.70
-0.60
(-3.28%)
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
(2025-11-19) 		-0.35 -1.88% 149,500 21,800 0.4
17.50
18.85
17.70
2 tháng
(2025-10-20) 		-0.30 -1.61% 667,600 127,000 2.4
17.40
19.20
17.70
3 tháng
(2025-09-22) 		-0.40 -2.14% 971,300 116,400 2.2
17.40
19.55
17.70
6 tháng
(2025-06-23) 		3.95 27.53% 2,503,000 66,400 1.4
14.30
19.55
17.70
12 tháng
(2024-12-24) 		5.59 43.93% 4,699,100 43,091 1.0
11.49
19.55
17.70
24 tháng
(2024-01-02) 		8.61 88.82% 6,560,600 -42,514 0.1
8.63
19.55
17.70
36 tháng
(2023-01-04) 		7.34 67.02% 9,024,000 -52,439 0.4
8.63
19.55
17.70
60 tháng
(2021-01-14) 		6.40 53.84% 27,993,400 689,490 14.1
8.63
19.55
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
10.04
 22,590 10.00 10.11 9.93 20 0 0.0
06/10/2020
10.00
 24,730 9.93 10.00 9.85 10 0 0.0
05/10/2020
9.93
 24,660 9.85 10.08 9.85 0 0 0
02/10/2020
9.85
 30,150 10.08 10.08 9.81 20 5,690 -0.1
01/10/2020
10.08
 12,880 10.04 10.15 9.93 3,000 0 0.0
30/09/2020
10.04
 8,230 10.11 10.11 9.93 200 0 0.0
29/09/2020
10.11
 3,740 10.19 10.23 10.08 0 0 0
28/09/2020
10.19
 14,700 10.00 10.27 10.04 0 0 0
25/09/2020
10.00
 45,240 10.00 10.08 9.96 0 0 0
24/09/2020
10.00
 17,940 10.00 10.00 9.89 0 300 -0.0
23/09/2020
10.00
 37,150 9.89 10.04 9.85 0 0 0
22/09/2020
9.89
 32,600 9.96 9.96 9.85 0 0 0
21/09/2020
9.96
 26,470 9.93 9.96 9.85 10 0 0.0
18/09/2020
9.93
 30,700 9.89 9.96 9.85 100 0 0.0
17/09/2020
9.89
 40,250 9.93 9.96 9.85 100 0 0.0
16/09/2020
9.93
 7,830 9.93 9.93 9.85 0 0 0
15/09/2020
9.93
 27,040 9.85 9.93 9.85 0 0 0
14/09/2020
9.85
 25,030 9.85 9.89 9.81 50 0 0.0
11/09/2020
9.85
 31,830 9.85 9.93 9.77 11,140 0 0.1
10/09/2020
9.85
 33,580 9.85 9.93 9.77 16,030 0 0.2
09/09/2020
9.85
 7,230 9.85 9.85 9.70 600 0 0.0
08/09/2020
9.85
 21,060 9.81 9.85 9.74 1,000 0 0.0
07/09/2020
9.81
 33,360 9.85 9.89 9.74 8,610 0 0.1
04/09/2020
9.85
 19,980 9.85 9.85 9.70 3,890 0 0.1
03/09/2020
9.85
 43,200 10.04 10.04 9.77 7,500 5,720 0.0
01/09/2020
10.04
 51,910 10.04 10.04 9.85 17,160 0 0.2
31/08/2020
10.04
 30,230 10.04 10.08 10.00 1,000 0 0.0
28/08/2020
10.04
 47,970 10.00 10.08 9.96 0 0 0
27/08/2020
10.00
 25,370 10.04 10.11 10.00 100 0 0.0
26/08/2020
10.04
 33,410 9.96 10.04 9.85 0 0 0
25/08/2020
9.96
 37,030 10.08 10.08 9.93 700 50 0.0
24/08/2020
10.08
 51,580 10.08 10.15 10.00 0 0 0
21/08/2020
10.08
 49,430 9.96 10.08 10.00 0 6,340 -0.1
20/08/2020
9.96
 103,750 10.00 10.08 9.96 53,250 0 0.7
19/08/2020
10.00
 52,270 9.81 10.00 9.81 320 0 0.0
18/08/2020
9.81
 106,540 9.85 9.93 9.66 0 12,480 -0.2
17/08/2020
9.85
 61,550 10.04 10.04 9.85 200 1,000 -0.0
14/08/2020
10.04
 68,060 10.30 10.30 10.00 0 0 0
13/08/2020
10.30
 44,570 10.30 10.38 10.27 500 0 0.0
12/08/2020
10.30
 14,930 10.30 10.53 10.27 1,000 0 0.0
11/08/2020
10.30
 30,680 10.30 10.53 10.27 0 0 0
10/08/2020
10.30
 192,510 10.76 10.76 10.30 2,200 780 0.0
07/08/2020
10.76
 38,030 10.83 11.10 10.53 210 1,710 -0.0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 23%
06/08/2020
10.83
 111,240 11.36 11.36 10.72 900 0 0.0
05/08/2020
11.36
 498,490 11.27 11.36 11.13 1,480 10 0.0
04/08/2020
11.27
 404,230 10.81 11.43 11.04 2,130 730 0.0
03/08/2020
10.81
 761,930 10.12 10.81 10.12 0 70,530 -1.1
31/07/2020
10.12
 116,890 9.79 10.12 9.53 10 40,000 -0.6
30/07/2020
9.79
 79,930 9.82 9.85 9.66 20 72,640 -1.1
29/07/2020
9.82
 165,580 10.02 10.02 9.46 20 72,640 -1.1
28/07/2020
10.02
 118,880 9.66 10.08 9.66 70 20,000 -0.3
27/07/2020
9.66
 131,570 10.15 10.15 9.66 0 0 0
24/07/2020
10.15
 243,720 10.08 10.15 9.79 530 10,010 -0.1
23/07/2020
10.08
 92,280 10.18 10.18 9.99 0 25,120 -0.4
22/07/2020
10.18
 60,430 10.25 10.38 10.12 0 7,730 -0.1
21/07/2020
10.25
 142,860 10.51 10.51 10.18 0 23,320 -0.4
20/07/2020
10.51
 148,530 10.45 10.67 10.45 0 20,000 -0.3
17/07/2020
10.45
 141,560 10.18 10.51 10.31 0 0 0
16/07/2020
10.18
 100,660 10.08 10.38 10.05 0 200 -0.0
15/07/2020
10.08
 15,410 10.05 10.12 9.99 0 0 0
14/07/2020
10.05
 27,470 10.08 10.12 10.05 0 0 0
13/07/2020
10.08
 50,690 10.05 10.08 9.99 0 950 -0.0
10/07/2020
10.05
 62,800 10.15 10.15 9.92 0 0 0
09/07/2020
10.15
 72,930 10.12 10.15 9.99 3,000 0 0.0
08/07/2020
10.12
 33,740 10.12 10.15 9.89 0 0 0
07/07/2020
10.12
 80,370 9.85 10.15 9.79 1,000 0 0.0
06/07/2020
9.85
 44,970 9.85 9.92 9.79 0 0 0
03/07/2020
9.85
 28,030 9.53 9.85 9.59 0 0 0
02/07/2020
9.53
 30,070 9.49 9.59 9.43 0 8,090 -0.1
01/07/2020
9.49
 65,300 9.46 9.56 9.33 0 0 0
30/06/2020
9.46
 43,820 9.62 9.62 9.46 10 10,000 -0.1
29/06/2020
9.62
 33,110 9.59 9.66 9.53 10 10,000 -0.1
26/06/2020
9.59
 40,780 9.62 9.69 9.59 10 10,000 -0.1
25/06/2020
9.62
 44,030 9.62 9.62 9.39 0 3,860 -0.1
24/06/2020
9.62
 44,380 9.66 9.69 9.62 1,000 4,000 -0.0
23/06/2020
9.66
 53,050 9.66 9.66 9.56 0 0 0
22/06/2020
9.66
 100,690 9.56 9.66 9.46 0 0 0
19/06/2020
9.56
 46,970 9.43 9.56 9.39 50 5,400 -0.1
18/06/2020
9.43
 110,360 9.13 9.66 9.33 0 1,100 -0.0
17/06/2020
9.13
 155,560 9.16 9.23 9.13 0 70,000 -1.0
16/06/2020
9.16
 40,070 9.13 9.46 9.00 0 0 0
15/06/2020
9.13
 219,730 8.54 9.13 9.10 0 101,360 -1.4
12/06/2020
8.54
 79,700 8.61 8.61 8.41 0 36,400 -0.5
11/06/2020
8.61
 67,350 8.77 8.77 8.61 0 36,170 -0.5
10/06/2020
8.77
 29,960 8.74 8.80 8.61 0 5,000 -0.1
09/06/2020
8.74
 86,500 8.70 8.80 8.67 0 0 0
08/06/2020
8.70
 57,070 8.67 8.93 8.67 0 0 0
05/06/2020
8.67
 19,330 8.64 8.67 8.54 500 5,430 -0.1
04/06/2020
8.64
 73,980 8.41 8.64 8.41 2,500 5,000 -0.0
03/06/2020
8.41
 40,690 8.41 8.51 8.38 5,000 5,320 -0.0
02/06/2020
8.41
 28,570 8.41 8.51 8.41 0 4,870 -0.1
01/06/2020
8.41
 10,540 8.41 8.47 8.34 0 0 0
29/05/2020
8.41
 24,230 8.41 8.41 8.34 3,000 20 0.0
28/05/2020
8.41
 14,140 8.41 8.47 8.24 2,000 200 0.0
27/05/2020
8.41
 50,400 8.38 8.47 8.34 0 10,600 -0.1
26/05/2020
8.38
 148,270 8.21 8.47 8.21 0 113,830 -1.4
25/05/2020
8.21
 19,550 8.18 8.21 8.15 0 0 0
22/05/2020
8.18
 32,440 8.18 8.21 8.11 0 430 -0.0
21/05/2020
8.18
 24,480 8.18 8.24 8.15 0 5,000 -0.1
20/05/2020
8.18
 26,190 8.15 8.24 8.08 1,360 2,170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |