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
16.55
17.10
16.55
2 tháng
(2026-08-05) 		-0.10 -0.59% 147,600 500 0
16.55
17.30
16.55
3 tháng
(2026-07-06) 		0.15 0.90% 245,400 500 0
16.40
17.30
16.55
6 tháng
(2026-04-07) 		0.87 5.46% 1,034,700 500 0
16.03
18.12
16.55
12 tháng
(2025-10-09) 		-0.40 -2.31% 3,513,500 500 0
15.48
18.48
16.55
24 tháng
(2024-10-14) 		5.93 53.99% 8,024,300 500 0
10.46
18.48
16.55
36 tháng
(2023-10-20) 		8.41 99.09% 9,458,800 500 0
7.86
18.48
16.55
60 tháng
(2021-11-01) 		1.69 11.14% 18,880,700 500 0
7.86
18.48
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
5.34
 8,290 5.26 5.34 5.26 0 0 0
24/10/2018
5.34
 6,450 5.57 5.57 5.31 0 0 0
23/10/2018
5.57
 3,340 5.57 5.57 5.47 0 0 0
22/10/2018
5.60
 3,860 5.63 5.63 5.57 0 0 0
19/10/2018
5.50
 14,460 5.50 5.68 5.42 0 0 0
18/10/2018
5.68
 1,640 5.52 5.68 5.52 0 0 0
17/10/2018
5.65
 13,860 5.65 5.73 5.52 0 0 0
16/10/2018
5.47
 29,810 5.36 5.63 5.21 0 0 0
15/10/2018
5.52
 5,010 5.44 5.52 5.42 0 0 0
12/10/2018
5.52
 1,190 5.47 5.57 5.42 0 0 0
11/10/2018
5.57
 5,400 5.57 5.63 5.42 0 0 0
10/10/2018
5.63
 19,750 5.52 5.63 5.52 0 0 0
09/10/2018
5.57
 10,390 5.36 5.73 5.36 0 0 0
08/10/2018
5.42
 15,540 5.36 5.42 5.34 0 0 0
05/10/2018
5.39
 3,250 5.36 5.42 5.36 0 0 0
04/10/2018
5.42
 430 5.44 5.44 5.36 0 0 0
03/10/2018
5.42
 4,330 5.39 5.42 5.36 0 0 0
02/10/2018
5.42
 28,590 5.44 5.44 5.31 0 0 0
01/10/2018
5.44
 5,880 5.42 5.47 5.42 0 0 0
28/09/2018
5.34
 9,330 5.36 5.42 5.34 0 0 0
27/09/2018
5.36
 33,470 5.36 5.39 5.31 0 0 0
26/09/2018
5.36
 5,250 5.36 5.42 5.36 0 0 0
25/09/2018
5.42
 4,600 5.42 5.42 5.36 0 0 0
24/09/2018
5.42
 1,020 5.34 5.42 5.34 0 0 0
21/09/2018
5.42
 4,540 5.42 5.42 5.34 0 0 0
20/09/2018
5.42
 7,890 5.39 5.42 5.31 0 0 0
19/09/2018
5.36
 1,420 5.42 5.42 5.36 0 0 0
18/09/2018
5.42
 7,330 5.31 5.42 5.31 0 0 0
17/09/2018
5.42
 6,120 5.36 5.44 5.31 0 0 0
14/09/2018
5.44
 2,550 5.42 5.50 5.36 0 0 0
13/09/2018
5.47
 4,700 5.44 5.47 5.31 0 0 0
12/09/2018
5.44
 16,880 5.47 5.47 5.34 0 0 0
11/09/2018
5.34
 8,290 5.36 5.39 5.34 0 0 0
10/09/2018
5.39
 7,750 5.44 5.44 5.36 0 0 0
07/09/2018
5.44
 3,500 5.34 5.47 5.34 0 0 0
06/09/2018
5.39
 5,140 5.26 5.42 5.26 0 0 0
05/09/2018
5.36
 22,550 5.52 5.52 5.05 0 0 0
04/09/2018
5.34
 45,820 5.42 5.42 5.31 0 0 0
31/08/2018
5.47
 14,480 5.47 5.50 5.39 0 0 0
30/08/2018
5.47
 9,410 5.55 5.55 5.42 0 0 0
29/08/2018
5.47
 7,520 5.47 5.52 5.42 0 0 0
28/08/2018
5.47
 2,940 5.52 5.52 5.47 0 0 0
27/08/2018
5.52
 12,610 5.57 5.57 5.52 0 0 0
24/08/2018
5.47
 10,310 5.50 5.50 5.47 0 0 0
23/08/2018
5.42
 8,440 5.36 5.52 5.36 0 0 0
22/08/2018
5.47
 12,570 5.63 5.63 5.47 0 0 0
21/08/2018
5.60
 4,120 5.65 5.65 5.36 0 0 0
20/08/2018
5.65
 3,080 5.63 5.65 5.47 0 0 0
17/08/2018
5.63
 1,050 5.65 5.65 5.63 0 0 0
16/08/2018
5.57
 2,640 5.57 5.63 5.57 0 0 0
15/08/2018
5.63
 31,520 5.63 5.65 5.63 0 0 0
14/08/2018
5.65
 16,310 5.73 5.73 5.63 0 0 0
13/08/2018
5.68
 18,220 5.63 5.70 5.57 0 0 0
10/08/2018
5.57
 20,680 5.60 5.60 5.52 0 0 0
09/08/2018
5.52
 19,600 5.50 5.55 5.50 0 0 0
08/08/2018
5.50
 5,460 5.47 5.60 5.44 0 0 0
07/08/2018
5.44
 8,420 5.42 5.47 5.42 0 0 0
06/08/2018
5.44
 14,550 5.39 5.47 5.39 0 0 0
03/08/2018
5.36
 18,310 5.31 5.39 5.31 0 0 0
02/08/2018
5.31
 47,530 5.31 5.44 5.21 0 0 0
01/08/2018
5.26
 25,040 5.26 5.42 5.26 0 0 0
31/07/2018
5.42
 23,460 5.44 5.44 5.26 0 0 0
30/07/2018
5.44
 26,550 5.44 5.44 5.26 0 0 0
27/07/2018
5.42
 10,980 5.42 5.42 5.29 0 0 0
26/07/2018
5.31
 8,080 5.34 5.52 5.31 0 0 0
25/07/2018
5.44
 14,080 5.34 5.57 5.34 0 0 0
24/07/2018
5.36
 12,340 5.57 5.57 5.34 0 0 0
23/07/2018
5.57
 16,330 5.57 5.63 5.31 0 0 0
20/07/2018
5.57
 23,290 5.57 5.70 5.39 0 0 0
19/07/2018
5.57
 16,580 5.52 5.70 5.21 0 0 0
18/07/2018
5.47
 2,320 5.47 5.47 5.34 0 0 0
17/07/2018
5.47
 1,280 5.47 5.47 5.36 0 0 0
16/07/2018
5.42
 6,580 5.60 5.60 5.23 0 0 0
13/07/2018
5.31
 36,560 5.26 5.36 5.21 0 0 0
12/07/2018
5.26
 7,960 5.26 5.36 5.21 0 0 0
11/07/2018
5.26
 44,440 5.42 5.42 5.26 0 0 0
10/07/2018
5.42
 14,660 5.34 5.55 5.23 0 0 0
09/07/2018
5.34
 3,310 5.57 5.60 5.34 0 0 0
06/07/2018
5.63
 28,380 5.47 5.65 5.34 0 0 0
05/07/2018
5.73
 5,550 5.70 5.94 5.36 0 0 0
04/07/2018
5.70
 25,470 5.99 5.99 5.29 0 0 0
03/07/2018
5.65
 10,150 5.63 5.73 5.55 0 0 0
02/07/2018
5.94
 14,190 5.73 5.99 5.57 0 0 0
29/06/2018
5.96
 3,030 5.96 5.96 5.96 0 0 0
28/06/2018
5.86
 16,940 5.63 5.99 5.55 0 0 0
27/06/2018
5.91
 16,030 5.68 6.07 5.63 0 0 0
26/06/2018
5.68
 37,020 5.83 5.83 5.52 0 0 0
25/06/2018
5.68
 17,130 5.89 5.89 5.68 0 0 0
22/06/2018
5.86
 21,560 5.89 5.89 5.60 0 0 0
21/06/2018
5.86
 14,990 5.70 5.91 5.70 0 0 0
20/06/2018
5.83
 72,430 6.30 6.30 5.83 0 0 0
19/06/2018
6.25
 28,680 6.30 6.30 6.25 0 0 0
18/06/2018
6.69
 18,190 6.67 6.72 6.48 0 0 0
15/06/2018
6.95
 24,010 6.51 6.95 6.41 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 27%
14/06/2018
6.67
 46,250 6.98 6.98 6.64 0 0 0
13/06/2018
6.98
 189,040 6.89 6.98 6.87 0 0 0
12/06/2018
6.89
 68,340 6.85 6.89 6.74 0 0 0
11/06/2018
6.85
 56,420 6.89 6.94 6.78 0 0 0
08/06/2018
6.78
 34,610 6.89 6.91 6.78 0 0 0
07/06/2018
6.76
 40,020 6.94 6.94 6.76 0 0 0

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