CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.40
-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)
12/08/2021
11.95
 58,800 11.91 12.03 11.91 0 0 0
11/08/2021
12.03
 48,900 11.91 12.03 11.91 0 0 0
10/08/2021
11.95
 57,500 11.84 11.95 11.80 0 0 0
09/08/2021
11.84
 58,100 11.87 11.91 11.80 0 0 0
06/08/2021
11.84
 46,200 11.87 11.95 11.80 0 0 0
05/08/2021
11.87
 14,500 11.99 11.99 11.80 0 0 0
04/08/2021
11.95
 39,600 11.80 11.99 11.80 0 0 0
03/08/2021
11.91
 34,800 11.84 11.91 11.76 0 0 0
02/08/2021
11.84
 44,400 11.80 11.87 11.49 0 0 0
30/07/2021
11.80
 52,200 11.72 11.91 11.72 0 0 0
29/07/2021
11.87
 53,800 11.87 11.91 11.72 0 0 0
28/07/2021
12.03
 9,000 12.18 12.18 11.87 0 0 0
27/07/2021
11.87
 25,300 12.14 12.18 11.87 0 0 0
26/07/2021
11.72
 199,600 11.49 11.91 11.49 0 0 0
23/07/2021
11.15
 9,900 11.26 11.26 11.11 0 0 0
22/07/2021
11.30
 4,800 11.11 11.45 11.11 0 0 0
21/07/2021
11.18
 52,200 11.11 11.18 11.07 0 0 0
20/07/2021
11.07
 5,500 11.11 11.11 10.95 0 0 0
19/07/2021
11.11
 28,800 11.11 11.11 11.03 0 0 0
16/07/2021
11.30
 11,100 11.18 11.41 11.11 0 0 0
15/07/2021
11.45
 45,500 10.99 11.45 10.95 0 0 0
14/07/2021
11.03
 43,200 11.07 11.07 10.92 0 0 0
13/07/2021
11.07
 13,900 11.11 11.34 11.07 0 0 0
12/07/2021
11.11
 41,600 11.49 11.49 10.72 0 0 0
09/07/2021
11.49
 22,100 11.57 11.57 11.41 0 0 0
08/07/2021
11.57
 6,700 11.64 11.64 11.53 0 0 0
07/07/2021
11.64
 15,800 11.64 11.64 11.49 0 0 0
06/07/2021
11.64
 6,400 11.80 11.80 11.64 0 0 0
05/07/2021
11.64
 45,600 11.80 11.80 11.53 0 0 0
02/07/2021
11.80
 22,400 11.76 11.80 11.76 0 0 0
01/07/2021
11.80
 15,800 11.87 11.87 11.72 0 0 0
30/06/2021
11.80
 13,600 11.87 11.87 11.72 0 0 0
29/06/2021
11.80
 13,500 11.76 11.80 11.76 0 0 0
28/06/2021
11.80
 23,300 11.76 11.80 11.72 0 0 0
25/06/2021
11.76
 32,900 11.80 11.80 11.72 0 0 0
24/06/2021
11.80
 23,100 11.80 11.84 11.68 0 0 0
23/06/2021
11.80
 50,000 11.99 11.99 11.72 0 0 0
22/06/2021
11.80
 32,800 11.84 11.87 11.80 0 0 0
21/06/2021
11.84
 56,300 11.91 11.95 11.84 0 0 0
18/06/2021
11.91
 99,100 11.87 11.91 11.84 0 0 0
17/06/2021
11.87
 42,700 11.87 12.03 11.84 0 0 0
16/06/2021
12.14
 49,500 11.95 12.18 11.26 0 0 0
15/06/2021: Cổ tức tiền mặt tỉ lệ: 17.5%
15/06/2021
11.91
 41,000 12.26 12.26 11.87 0 0 0
14/06/2021
12.14
 198,400 12.18 12.21 12.07 0 0 0
11/06/2021
12.11
 107,700 12.18 12.28 11.87 0 0 0
10/06/2021
12.04
 47,000 12.07 12.07 11.97 0 0 0
09/06/2021
12.00
 71,900 12.00 12.00 11.87 0 0 0
08/06/2021
12.00
 79,100 11.97 12.07 11.93 0 0 0
07/06/2021
11.97
 42,100 11.93 12.07 11.93 0 0 0
04/06/2021
11.87
 116,800 12.00 12.00 11.87 0 0 0
03/06/2021
11.93
 54,200 12.00 12.00 11.87 0 0 0
02/06/2021
11.93
 50,600 11.80 12.00 11.80 0 0 0
01/06/2021
11.80
 46,600 12.07 12.07 11.80 0 0 0
31/05/2021
12.00
 70,800 11.73 12.00 11.66 0 0 0
28/05/2021
11.66
 32,300 11.73 11.83 11.62 0 0 0
27/05/2021
11.69
 46,200 11.69 11.69 11.59 0 0 0
26/05/2021
11.69
 81,600 11.66 11.83 11.59 0 0 0
25/05/2021
11.66
 97,200 11.52 11.69 11.45 0 0 0
24/05/2021
11.52
 37,500 11.38 11.52 11.31 0 0 0
21/05/2021
11.35
 37,700 11.35 11.38 11.24 0 0 0
20/05/2021
11.24
 42,900 11.24 11.35 11.18 0 0 0
19/05/2021
11.38
 8,000 11.35 11.42 11.24 0 0 0
18/05/2021
11.45
 51,200 11.31 11.45 11.18 0 0 0
17/05/2021
11.28
 17,200 11.38 11.38 11.24 0 0 0
14/05/2021
11.38
 70,800 11.38 11.49 11.18 0 0 0
13/05/2021
11.38
 53,100 11.66 11.66 11.38 0 0 0
12/05/2021
11.69
 40,900 11.73 11.73 11.38 0 0 0
11/05/2021
11.73
 62,800 11.73 11.87 11.59 0 0 0
10/05/2021
11.59
 78,500 11.31 11.59 11.18 0 0 0
07/05/2021
11.31
 34,900 11.38 11.38 11.14 0 0 0
06/05/2021
11.31
 19,200 11.31 11.31 11.21 0 0 0
05/05/2021
11.31
 93,600 11.24 11.31 11.04 0 0 0
04/05/2021
11.31
 57,600 11.04 11.31 11.00 0 0 0
29/04/2021
11.35
 45,100 11.45 11.45 11.24 0 0 0
28/04/2021
11.38
 68,300 11.31 11.42 11.21 0 0 0
27/04/2021
11.18
 83,900 11.11 11.18 10.97 0 0 0
26/04/2021
11.28
 61,000 11.18 11.52 11.18 0 0 0
23/04/2021
11.42
 66,400 11.04 11.42 11.00 0 0 0
22/04/2021
11.14
 161,900 11.73 11.73 11.14 0 0 0
20/04/2021
11.87
 172,100 11.93 11.93 11.59 0 0 0
19/04/2021
12.04
 30,500 11.87 12.07 11.87 0 0 0
16/04/2021
11.87
 263,800 12.07 12.69 11.87 0 0 0
15/04/2021
12.00
 707,700 11.59 12.00 11.52 0 0 0
14/04/2021
11.56
 57,600 11.52 11.56 11.38 0 0 0
13/04/2021
11.52
 80,500 11.45 11.56 11.38 0 0 0
12/04/2021
11.45
 38,200 11.42 11.45 11.24 0 0 0
09/04/2021
11.45
 71,000 11.35 11.45 11.35 0 0 0
08/04/2021
11.45
 71,400 11.38 11.45 11.28 0 0 0
07/04/2021
11.38
 79,200 11.49 11.52 11.38 0 0 0
06/04/2021
11.52
 88,900 11.59 11.62 11.49 0 0 0
05/04/2021
11.59
 81,300 11.59 11.66 11.45 0 0 0
02/04/2021
11.45
 28,400 11.52 11.59 11.45 0 0 0
01/04/2021
11.52
 31,700 11.38 11.52 11.24 0 0 0
31/03/2021
11.38
 54,100 11.38 11.49 11.11 0 0 0
30/03/2021
11.35
 26,400 11.31 11.45 11.04 0 0 0
29/03/2021
11.28
 59,000 11.35 11.52 11.18 0 0 0
26/03/2021
11.24
 107,000 11.31 11.31 11.04 0 0 0
25/03/2021
11.31
 55,700 11.45 11.45 11.31 0 0 0
24/03/2021
11.45
 74,000 11.59 11.66 11.38 0 0 0
23/03/2021
11.66
 155,300 11.69 11.69 11.59 0 0 0

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