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)
10/09/2019
7.99
 27,420 7.99 8.07 7.87 220 0 0.0
09/09/2019
7.99
 5,900 8.02 8.02 7.90 0 0 0
06/09/2019
8.02
 15,820 8.02 8.05 7.90 10 0 0.0
05/09/2019
8.02
 28,760 7.96 8.19 7.90 510 0 0.0
04/09/2019
7.96
 30,850 7.93 7.96 7.78 10 0 0.0
03/09/2019
7.93
 45,160 7.90 7.93 7.84 0 0 0
30/08/2019
7.90
 17,520 7.84 7.93 7.84 10 0 0.0
29/08/2019
7.84
 18,740 7.81 7.87 7.78 30 0 0.0
28/08/2019
7.81
 13,730 7.81 7.87 7.81 0 0 0
27/08/2019
7.81
 20,900 7.81 8.02 7.81 10 0 0.0
26/08/2019
7.81
 2,600 7.93 7.93 7.81 10 0 0.0
23/08/2019
7.93
 44,950 7.93 8.05 7.87 3,020 0 0.0
22/08/2019
7.93
 47,810 7.81 7.96 7.75 8,030 0 0.1
21/08/2019
7.81
 28,290 7.90 7.93 7.78 0 0 0
20/08/2019
7.90
 16,320 7.81 7.90 7.78 40 0 0.0
19/08/2019
7.81
 21,170 7.81 7.84 7.78 0 0 0
16/08/2019
7.81
 18,050 7.84 7.84 7.69 10 0 0.0
15/08/2019
7.84
 37,700 7.84 7.87 7.72 30 0 0.0
14/08/2019
7.84
 9,220 7.81 7.87 7.69 150 0 0.0
13/08/2019
7.81
 9,760 7.81 7.96 7.78 10 0 0.0
12/08/2019
7.81
 45,600 7.78 8.07 7.81 1,420 0 0.0
09/08/2019
7.78
 129,430 7.72 7.90 7.75 33,360 12,690 0.3
08/08/2019
7.72
 13,030 7.72 7.75 7.57 670 0 0.0
07/08/2019
7.72
 27,070 7.75 7.78 7.66 10 0 0.0
06/08/2019
7.75
 22,850 7.78 7.78 7.63 0 1,300 0.0
05/08/2019
7.78
 6,350 7.78 7.78 7.75 0 0 0
02/08/2019
7.78
 90,280 7.78 7.84 7.66 77,090 200 1.0
01/08/2019
7.78
 23,960 7.72 7.78 7.60 0 0 0
31/07/2019
7.72
 33,370 7.84 7.84 7.51 10 0 0.0
30/07/2019
7.84
 17,750 7.84 7.87 7.72 3,000 0 0.0
29/07/2019
7.84
 22,750 7.84 7.93 7.78 0 0 0
26/07/2019
7.84
 16,410 7.72 7.90 7.69 20 0 0.0
25/07/2019
7.72
 44,110 7.90 7.96 7.72 10 0 0.0
24/07/2019
7.90
 34,320 7.90 7.90 7.48 400 0 0.0
23/07/2019
7.90
 16,160 7.84 7.90 7.66 290 200 0.0
22/07/2019
7.84
 64,990 7.60 7.84 7.60 2,010 400 0.0
19/07/2019
7.60
 46,580 7.54 7.69 7.54 2,000 0 0.0
18/07/2019
7.54
 19,560 7.60 7.60 7.39 0 0 0
17/07/2019
7.60
 10,300 7.57 7.60 7.39 10 0 0.0
16/07/2019
7.57
 43,680 7.54 7.57 7.33 4,100 200 0.0
15/07/2019
7.54
 51,120 7.33 7.57 7.33 4,000 400 0.0
12/07/2019
7.33
 50,010 7.12 7.33 7.18 13,800 0 0.2
11/07/2019
7.12
 35,440 7.06 7.12 6.94 4,640 200 0.1
10/07/2019
7.06
 20,180 6.97 7.06 6.97 0 190 0.0
09/07/2019
6.97
 18,630 6.97 7.00 6.79 40 10 0.0
08/07/2019
6.97
 4,200 6.91 6.97 6.76 10 700 0.0
05/07/2019
6.91
 1,700 6.94 6.94 6.79 250 0 0.0
04/07/2019
6.94
 7,380 6.94 6.94 6.88 0 0 0
03/07/2019
6.94
 5,320 6.91 6.94 6.85 0 0 0
02/07/2019
6.91
 17,950 6.91 6.94 6.79 200 200 0
01/07/2019
6.91
 34,600 6.76 7.00 6.76 0 0 0
28/06/2019
6.76
 13,470 6.76 6.79 6.70 400 0 0.0
27/06/2019
6.76
 9,130 6.73 6.76 6.64 40 0 0.0
26/06/2019
6.73
 17,340 6.73 6.76 6.61 0 0 0
25/06/2019
6.73
 8,900 6.73 6.73 6.70 0 0 0
24/06/2019
6.73
 8,440 6.67 6.79 6.67 0 0 0
21/06/2019
6.67
 8,550 6.79 6.79 6.67 0 0 0
20/06/2019
6.79
 32,710 6.82 6.82 6.58 30 0 0.0
19/06/2019
6.82
 22,890 6.70 7.00 6.64 190 0 0.0
18/06/2019
6.70
 9,660 6.88 6.91 6.70 260 70 0.0
17/06/2019
6.88
 5,780 6.85 6.94 6.76 710 0 0.0
14/06/2019
6.85
 40,230 6.73 6.85 6.61 60 18,300 -0.2
13/06/2019
6.73
 24,200 6.94 7.00 6.73 280 0 0.0
12/06/2019
6.94
 6,420 7.06 7.06 6.85 0 0 0
11/06/2019: Cổ tức tiền mặt tỉ lệ: 17.7%
11/06/2019
7.06
 64,160 7.14 7.21 6.85 40 0 0.0
10/06/2019
7.14
 36,940 7.14 7.40 7.08 20 0 0.0
07/06/2019
7.14
 13,180 7.14 7.19 7.03 50 0 0.0
06/06/2019
7.14
 34,300 7.19 7.19 7.06 0 0 0
05/06/2019
7.19
 11,060 7.19 7.19 7.14 0 0 0
04/06/2019
7.19
 18,170 7.19 7.19 7.06 680 0 0.0
03/06/2019
7.19
 21,860 7.16 7.19 7.03 10 0 0.0
31/05/2019
7.16
 22,970 7.24 7.24 7.06 50 200 0.0
30/05/2019
7.24
 33,010 7.24 7.27 7.06 10 0 0.0
29/05/2019
7.24
 11,150 7.24 7.24 7.19 0 8,540 -0.1
28/05/2019
7.24
 16,550 7.21 7.27 7.16 20 10,000 -0.1
27/05/2019
7.21
 32,300 7.14 7.24 7.11 90 450 0.0
24/05/2019
7.14
 18,700 7.27 7.27 7.14 0 0 0
23/05/2019
7.27
 46,720 7.27 7.29 7.19 20 15,000 -0.2
22/05/2019
7.27
 7,860 7.16 7.29 7.14 450 0 0.0
21/05/2019
7.16
 128,140 7.21 7.29 7.16 40 102,430 -1.4
20/05/2019
7.21
 16,550 7.14 7.21 7.14 50 16,450 -0.2
17/05/2019
7.14
 52,990 7.16 7.27 6.98 210 34,260 -0.5
16/05/2019
7.16
 29,260 7.27 7.34 7.16 5,010 2,550 0.0
15/05/2019
7.27
 14,380 7.21 7.29 7.14 210 0 0.0
14/05/2019
7.21
 16,170 7.29 7.29 7.21 10 0 0.0
13/05/2019
7.29
 19,450 7.32 7.32 7.19 0 0 0
10/05/2019
7.32
 13,960 7.32 7.32 7.19 10 0 0.0
09/05/2019
7.32
 1,150 7.16 7.37 7.14 30 0 0.0
08/05/2019
7.16
 51,910 7.50 7.50 7.16 50 3,900 -0.1
07/05/2019
7.50
 50 7.40 7.66 7.29 40 0 0.0
06/05/2019
7.40
 1,090 7.45 7.45 7.14 0 0 0
03/05/2019
7.45
 11,700 7.50 7.50 7.29 20 0 0.0
02/05/2019
7.50
 11,040 7.55 7.55 7.29 0 0 0
26/04/2019
7.55
 18,920 7.55 7.55 7.19 240 200 0.0
25/04/2019
7.55
 28,620 7.29 7.55 7.21 1,140 0 0.0
24/04/2019
7.29
 11,250 7.29 7.29 7.19 0 0 0
23/04/2019
7.29
 18,080 7.24 7.32 7.21 40 5,500 -0.1
22/04/2019
7.24
 26,590 7.19 7.29 7.21 10 0 0.0
19/04/2019
7.19
 6,630 7.24 7.24 7.16 100 50 0.0
18/04/2019
7.24
 7,510 7.29 7.29 7.03 200 0 0.0

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