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)
08/10/2018
5.95
 15,540 5.92 5.95 5.86 30 0 0.0
05/10/2018
5.92
 3,250 5.95 5.95 5.89 10 0 0.0
04/10/2018
5.95
 430 5.95 5.98 5.89 10 0 0.0
03/10/2018
5.95
 4,330 5.95 5.95 5.89 0 570 -0.0
02/10/2018
5.95
 28,590 5.98 5.98 5.83 7,720 24,500 -0.2
01/10/2018
5.98
 5,880 5.86 6.01 5.95 30 10 0.0
28/09/2018
5.86
 9,330 5.89 5.95 5.86 470 4,710 -0.0
27/09/2018
5.89
 33,470 5.89 5.92 5.83 6,320 14,300 -0.1
26/09/2018
5.89
 5,250 5.95 5.95 5.89 3,880 2,500 0.0
25/09/2018
5.95
 4,600 5.95 5.95 5.89 0 0 0
24/09/2018
5.95
 1,020 5.95 5.95 5.86 20 500 -0.0
21/09/2018
5.95
 4,540 5.95 5.95 5.86 120 1,600 -0.0
20/09/2018
5.95
 7,890 5.89 5.95 5.83 320 2,300 -0.0
19/09/2018
5.89
 1,420 5.95 5.95 5.89 0 370 -0.0
18/09/2018
5.95
 7,330 5.95 5.95 5.83 130 2,150 -0.0
17/09/2018
5.95
 6,120 5.98 5.98 5.83 420 110 0.0
14/09/2018
5.98
 2,550 6.01 6.04 5.89 420 700 -0.0
13/09/2018
6.01
 4,700 5.98 6.01 5.83 20 1,100 -0.0
12/09/2018
5.98
 16,880 5.86 6.01 5.86 540 10 0.0
11/09/2018
5.86
 8,290 5.92 5.92 5.86 0 750 -0.0
10/09/2018
5.92
 7,750 5.98 5.98 5.89 7,690 200 0.1
07/09/2018
5.98
 3,500 5.92 6.01 5.86 1,200 0 0.0
06/09/2018
5.92
 5,140 5.89 5.95 5.78 210 0 0.0
05/09/2018
5.89
 22,550 5.86 6.06 5.55 8,740 0 0.1
04/09/2018
5.86
 45,820 6.01 6.01 5.83 700 0 0.0
31/08/2018
6.01
 14,480 6.01 6.04 5.92 70 0 0.0
30/08/2018
6.01
 9,410 6.01 6.09 5.95 20 0 0.0
29/08/2018
6.01
 7,520 6.01 6.06 5.95 10 0 0.0
28/08/2018
6.01
 2,940 6.06 6.06 6.01 1,810 0 0.0
27/08/2018
6.06
 12,610 6.01 6.12 6.06 10,010 0 0.1
24/08/2018
6.01
 10,310 5.95 6.04 6.01 10,000 0 0.1
23/08/2018
5.95
 8,440 6.01 6.06 5.89 0 0 0
22/08/2018
6.01
 12,570 6.15 6.18 6.01 3,000 0 0.0
21/08/2018
6.15
 4,120 6.21 6.21 5.89 20 0 0.0
20/08/2018
6.21
 3,080 6.18 6.21 6.01 50 0 0.0
17/08/2018
6.18
 1,050 6.12 6.21 6.18 0 0 0
16/08/2018
6.12
 2,640 6.18 6.18 6.12 1,000 0 0.0
15/08/2018
6.18
 31,520 6.21 6.21 6.18 25,490 0 0.3
14/08/2018
6.21
 16,310 6.24 6.29 6.18 15,520 0 0.2
13/08/2018
6.24
 18,220 6.12 6.26 6.12 1,010 0 0.0
10/08/2018
6.12
 20,680 6.06 6.15 6.06 20,340 17,300 0.0
09/08/2018
6.06
 19,600 6.04 6.09 6.04 10,030 9,500 0.0
08/08/2018
6.04
 5,460 5.98 6.15 5.98 4,680 200 0.0
07/08/2018
5.98
 8,420 5.98 6.01 5.95 5,610 0 0.1
06/08/2018
5.98
 14,550 5.89 6.01 5.92 7,360 0 0.1
03/08/2018
5.89
 18,310 5.83 5.92 5.83 9,900 0 0.1
02/08/2018
5.83
 47,530 5.78 5.98 5.72 3,020 0 0.0
01/08/2018
5.78
 25,040 5.95 5.95 5.78 20 0 0.0
31/07/2018
5.95
 23,460 5.98 5.98 5.78 320 0 0.0
30/07/2018
5.98
 26,550 5.95 5.98 5.78 1,140 0 0.0
27/07/2018
5.95
 10,980 5.83 5.95 5.81 640 0 0.0
26/07/2018
5.83
 8,080 5.98 6.06 5.83 50 0 0.0
25/07/2018
5.98
 14,080 5.89 6.12 5.86 50 0 0.0
24/07/2018
5.89
 12,340 6.12 6.12 5.86 10 0 0.0
23/07/2018
6.12
 16,330 6.12 6.18 5.83 0 0 0
20/07/2018
6.12
 23,290 6.12 6.26 5.92 20 0 0.0
19/07/2018
6.12
 16,580 6.01 6.26 5.72 5,120 0 0.1
18/07/2018
6.01
 2,320 6.01 6.01 5.86 10 0 0.0
17/07/2018
6.01
 1,280 5.95 6.01 5.89 510 0 0.0
16/07/2018
5.95
 6,580 5.83 6.15 5.75 4,930 1,800 0.0
13/07/2018
5.83
 36,560 5.78 5.89 5.72 5,200 0 0.1
12/07/2018
5.78
 7,960 5.78 5.89 5.72 900 0 0.0
11/07/2018
5.78
 44,440 5.95 5.95 5.78 29,150 0 0.3
10/07/2018
5.95
 14,660 5.86 6.09 5.75 50 0 0.0
09/07/2018
5.86
 3,310 6.18 6.18 5.86 0 0 0
06/07/2018
6.18
 28,380 6.29 6.29 5.86 140 0 0.0
05/07/2018
6.29
 5,550 6.26 6.52 5.89 20 0 0.0
04/07/2018
6.26
 25,470 6.21 6.58 5.81 630 0 0.0
03/07/2018
6.21
 10,150 6.52 6.52 6.09 20 0 0.0
02/07/2018
6.52
 14,190 6.55 6.58 6.12 30 0 0.0
29/06/2018
6.55
 3,030 6.44 6.55 6.55 10 0 0.0
28/06/2018
6.44
 16,940 6.49 6.58 6.09 960 0 0.0
27/06/2018
6.49
 16,030 6.24 6.66 6.18 540 0 0.0
26/06/2018
6.24
 37,020 6.24 6.41 6.06 6,050 0 0.1
25/06/2018
6.24
 17,130 6.44 6.46 6.24 0 0 0
22/06/2018
6.44
 21,560 6.44 6.46 6.15 20 0 0.0
21/06/2018
6.44
 14,990 6.41 6.49 6.26 10 0 0.0
20/06/2018
6.41
 72,430 6.86 6.92 6.41 50 0 0.0
19/06/2018
6.86
 28,680 7.35 7.35 6.86 0 0 0
18/06/2018
7.35
 18,190 7.64 7.64 7.12 30 0 0.0
15/06/2018
7.64
 24,010 7.32 7.64 7.04 70 1,100 -0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
14/06/2018
7.32
 46,250 7.67 7.67 7.29 40 0 0.0
13/06/2018
7.67
 189,040 7.57 7.67 7.55 0 93,620 -1.5
12/06/2018
7.57
 68,340 7.52 7.57 7.40 100 0 0.0
11/06/2018
7.52
 56,420 7.45 7.62 7.45 13,400 0 0.2
08/06/2018
7.45
 34,610 7.43 7.59 7.45 0 2,100 -0.0
07/06/2018
7.43
 40,020 7.62 7.62 7.43 10 4,540 -0.1
06/06/2018
7.62
 28,930 7.52 7.62 7.43 0 510 -0.0
05/06/2018
7.52
 75,600 7.67 7.71 7.52 0 0 0
04/06/2018
7.67
 77,600 7.62 7.71 7.48 10 5,000 -0.1
01/06/2018
7.62
 31,350 7.59 7.71 7.59 0 0 0
31/05/2018
7.59
 203,860 7.24 7.74 7.33 90 37,090 -0.6
30/05/2018
7.24
 86,650 6.95 7.33 7.09 450 18,050 -0.3
29/05/2018
6.95
 37,750 7.09 7.24 6.90 10 12,000 -0.2
28/05/2018
7.09
 11,290 6.90 7.33 6.78 2,530 0 0.0
25/05/2018
6.90
 13,510 6.95 6.95 6.90 10 3,300 -0.0
24/05/2018
6.95
 4,540 6.95 7.02 6.78 20 2,510 -0.0
23/05/2018
6.95
 8,660 6.90 7.05 6.81 30 500 -0.0
22/05/2018
6.90
 10,970 7.05 7.05 6.86 20 1,580 -0.0
21/05/2018
7.05
 8,250 7.07 7.07 6.93 30 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |