CTCP Dây và Cáp Điện Taya Việt Nam (tya)

16.55
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
(2026-09-04) 		-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)
23/10/2020
9.07
 24,140 9.04 9.18 8.97 0 0 0
22/10/2020
9.07
 18,670 9.11 9.11 8.97 0 0 0
21/10/2020
9.11
 15,340 9.07 9.11 9.07 0 0 0
20/10/2020
9.11
 30,510 9.11 9.11 9.04 0 0 0
19/10/2020
9.04
 13,680 9.04 9.11 8.97 0 0 0
16/10/2020
9.04
 16,750 9.04 9.11 9.04 0 0 0
15/10/2020
9.07
 27,200 9.11 9.14 8.97 0 0 0
14/10/2020
9.11
 9,310 9.14 9.14 8.97 0 0 0
13/10/2020
9.07
 17,530 9.14 9.14 8.97 0 0 0
12/10/2020
9.07
 7,690 9.11 9.11 9.07 0 0 0
09/10/2020
9.11
 7,000 9.11 9.14 9.04 0 0 0
08/10/2020
9.14
 3,970 9.14 9.14 9.04 0 0 0
07/10/2020
9.14
 22,590 9.11 9.21 9.04 0 0 0
06/10/2020
9.11
 24,730 9.04 9.11 8.97 0 0 0
05/10/2020
9.04
 24,660 8.97 9.18 8.97 0 0 0
02/10/2020
8.97
 30,150 9.18 9.18 8.93 0 0 0
01/10/2020
9.18
 12,880 9.14 9.24 9.04 0 0 0
30/09/2020
9.14
 8,230 9.21 9.21 9.04 0 0 0
29/09/2020
9.21
 3,740 9.18 9.31 9.18 0 0 0
28/09/2020
9.28
 14,700 9.18 9.35 9.14 0 0 0
25/09/2020
9.11
 45,240 9.11 9.18 9.07 0 0 0
24/09/2020
9.11
 17,940 9.11 9.11 9.00 0 0 0
23/09/2020
9.11
 37,150 9.04 9.14 8.97 0 0 0
22/09/2020
9.00
 32,600 9.04 9.04 8.97 0 0 0
21/09/2020
9.07
 26,470 9.04 9.07 8.97 0 0 0
18/09/2020
9.04
 30,700 9.07 9.07 8.97 0 0 0
17/09/2020
9.00
 40,250 9.00 9.07 8.97 0 0 0
16/09/2020
9.04
 7,830 9.00 9.04 8.97 0 0 0
15/09/2020
9.04
 27,040 9.00 9.04 8.97 0 0 0
14/09/2020
8.97
 25,030 9.00 9.00 8.93 0 0 0
11/09/2020
8.97
 31,830 8.97 9.04 8.90 0 0 0
10/09/2020
8.97
 33,580 8.97 9.04 8.90 0 0 0
09/09/2020
8.97
 7,230 8.83 8.97 8.83 0 0 0
08/09/2020
8.97
 21,060 8.97 8.97 8.86 0 0 0
07/09/2020
8.93
 33,360 8.97 9.00 8.86 0 0 0
04/09/2020
8.97
 19,980 8.83 8.97 8.83 0 0 0
03/09/2020
8.97
 43,200 9.04 9.11 8.90 0 0 0
01/09/2020
9.14
 51,910 9.14 9.14 8.97 0 0 0
31/08/2020
9.14
 30,230 9.18 9.18 9.11 0 0 0
28/08/2020
9.14
 47,970 9.11 9.18 9.07 0 0 0
27/08/2020
9.11
 25,370 9.14 9.21 9.11 0 0 0
26/08/2020
9.14
 33,410 8.97 9.14 8.97 0 0 0
25/08/2020
9.07
 37,030 9.14 9.18 9.04 0 0 0
24/08/2020
9.18
 51,580 9.24 9.24 9.11 0 0 0
21/08/2020
9.18
 49,430 9.14 9.18 9.11 0 0 0
20/08/2020
9.07
 103,750 9.14 9.18 9.07 0 0 0
19/08/2020
9.11
 52,270 9.00 9.11 8.93 0 0 0
18/08/2020
8.93
 106,540 8.97 9.04 8.80 0 0 0
17/08/2020
8.97
 61,550 8.97 9.14 8.97 0 0 0
14/08/2020
9.14
 68,060 9.31 9.31 9.11 0 0 0
13/08/2020
9.38
 44,570 9.38 9.45 9.35 0 0 0
12/08/2020
9.38
 14,930 9.59 9.59 9.35 0 0 0
11/08/2020
9.38
 30,680 9.38 9.59 9.35 0 0 0
10/08/2020
9.38
 192,510 9.80 9.80 9.38 0 0 0
07/08/2020
9.80
 38,030 9.69 10.11 9.59 0 0 0
06/08/2020: Cổ tức tiền mặt tỉ lệ: 23%
06/08/2020
9.86
 111,240 9.86 10.21 9.76 0 0 0
05/08/2020
10.35
 498,490 10.32 10.35 10.14 0 0 0
04/08/2020
10.26
 404,230 10.05 10.41 10.05 0 0 0
03/08/2020
9.84
 761,930 9.21 9.84 9.21 0 0 0
31/07/2020
9.21
 116,890 8.67 9.21 8.67 0 0 0
30/07/2020
8.91
 79,930 8.94 8.97 8.79 0 0 0
29/07/2020
8.94
 165,580 9.12 9.12 8.61 0 0 0
28/07/2020
9.12
 118,880 8.79 9.18 8.79 0 0 0
27/07/2020
8.79
 131,570 8.85 9.12 8.79 0 0 0
24/07/2020
9.24
 243,720 9.21 9.24 8.91 0 0 0
23/07/2020
9.18
 92,280 9.27 9.27 9.09 0 0 0
22/07/2020
9.27
 60,430 9.33 9.45 9.21 0 0 0
21/07/2020
9.33
 142,860 9.51 9.51 9.27 0 0 0
20/07/2020
9.57
 148,530 9.57 9.72 9.51 0 0 0
17/07/2020
9.51
 141,560 9.51 9.57 9.39 0 0 0
16/07/2020
9.27
 100,660 9.18 9.45 9.15 0 0 0
15/07/2020
9.18
 15,410 9.21 9.21 9.09 0 0 0
14/07/2020
9.15
 27,470 9.18 9.21 9.15 0 0 0
13/07/2020
9.18
 50,690 9.15 9.18 9.09 0 0 0
10/07/2020
9.15
 62,800 9.09 9.24 9.03 0 0 0
09/07/2020
9.24
 72,930 9.21 9.24 9.09 0 0 0
08/07/2020
9.21
 33,740 9.21 9.24 9.00 0 0 0
07/07/2020
9.21
 80,370 8.97 9.24 8.91 0 0 0
06/07/2020
8.97
 44,970 8.97 9.03 8.91 0 0 0
03/07/2020
8.97
 28,030 8.79 8.97 8.73 0 0 0
02/07/2020
8.67
 30,070 8.64 8.73 8.58 0 0 0
01/07/2020
8.64
 65,300 8.61 8.70 8.49 0 0 0
30/06/2020
8.61
 43,820 8.67 8.76 8.61 0 0 0
29/06/2020
8.76
 33,110 8.73 8.79 8.67 0 0 0
26/06/2020
8.73
 40,780 8.76 8.82 8.73 0 0 0
25/06/2020
8.76
 44,030 8.70 8.76 8.55 0 0 0
24/06/2020
8.76
 44,380 8.79 8.82 8.76 0 0 0
23/06/2020
8.79
 53,050 8.70 8.79 8.70 0 0 0
22/06/2020
8.79
 100,690 8.70 8.79 8.61 0 0 0
19/06/2020
8.70
 46,970 8.58 8.70 8.55 0 0 0
18/06/2020
8.58
 110,360 8.49 8.79 8.49 0 0 0
17/06/2020
8.31
 155,560 8.34 8.40 8.31 0 0 0
16/06/2020
8.34
 40,070 8.61 8.61 8.19 0 0 0
15/06/2020
8.31
 219,730 8.31 8.31 8.28 0 0 0
12/06/2020
7.78
 79,700 7.66 7.84 7.66 0 0 0
11/06/2020
7.84
 67,350 7.99 7.99 7.84 0 0 0
10/06/2020
7.99
 29,960 8.02 8.02 7.84 0 0 0
09/06/2020
7.96
 86,500 7.96 8.02 7.90 0 0 0
08/06/2020
7.93
 57,070 7.93 8.13 7.90 0 0 0
05/06/2020
7.90
 19,330 7.87 7.90 7.78 0 0 0

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