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)
28/06/2018
5.86
 16,940 5.91 5.99 5.55 960 0 0.0
27/06/2018
5.91
 16,030 5.68 6.07 5.63 540 0 0.0
26/06/2018
5.68
 37,020 5.68 5.83 5.52 6,050 0 0.1
25/06/2018
5.68
 17,130 5.86 5.89 5.68 0 0 0
22/06/2018
5.86
 21,560 5.86 5.89 5.60 20 0 0.0
21/06/2018
5.86
 14,990 5.83 5.91 5.70 10 0 0.0
20/06/2018
5.83
 72,430 6.25 6.30 5.83 50 0 0.0
19/06/2018
6.25
 28,680 6.69 6.69 6.25 0 0 0
18/06/2018
6.69
 18,190 6.95 6.95 6.48 30 0 0.0
15/06/2018
6.95
 24,010 6.67 6.95 6.41 70 1,100 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 40 0 0.0
13/06/2018
6.98
 189,040 6.89 6.98 6.87 0 93,620 -1.5
12/06/2018
6.89
 68,340 6.85 6.89 6.74 100 0 0.0
11/06/2018
6.85
 56,420 6.78 6.94 6.78 13,400 0 0.2
08/06/2018
6.78
 34,610 6.76 6.91 6.78 0 2,100 0.0
07/06/2018
6.76
 40,020 6.94 6.94 6.76 10 4,540 -0.1
06/06/2018
6.94
 28,930 6.85 6.94 6.76 0 510 0.0
05/06/2018
6.85
 75,600 6.98 7.02 6.85 0 0 0
04/06/2018
6.98
 77,600 6.94 7.02 6.81 10 5,000 -0.1
01/06/2018
6.94
 31,350 6.91 7.02 6.91 0 0 0
31/05/2018
6.91
 203,860 6.59 7.04 6.68 90 37,090 -0.6
30/05/2018
6.59
 86,650 6.33 6.68 6.46 450 18,050 -0.3
29/05/2018
6.33
 37,750 6.46 6.59 6.29 10 12,000 -0.2
28/05/2018
6.46
 11,290 6.29 6.68 6.18 2,530 0 0.0
25/05/2018
6.29
 13,510 6.33 6.33 6.29 10 3,300 0.0
24/05/2018
6.33
 4,540 6.33 6.39 6.18 20 2,510 0.0
23/05/2018
6.33
 8,660 6.29 6.42 6.20 30 500 0.0
22/05/2018
6.29
 10,970 6.42 6.42 6.24 20 1,580 0.0
21/05/2018
6.42
 8,250 6.44 6.44 6.31 30 110 0.0
18/05/2018
6.44
 5,310 6.33 6.50 6.33 0 30 0.0
17/05/2018
6.33
 1,730 6.31 6.33 6.31 10 0 0.0
16/05/2018
6.31
 1,730 6.29 6.31 6.18 0 0 0
15/05/2018
6.29
 25,810 6.22 6.33 6.20 7,540 400 0.1
14/05/2018
6.22
 5,300 6.37 6.42 6.20 70 100 0.0
11/05/2018
6.37
 130 6.20 6.55 6.20 80 0 0.0
10/05/2018
6.20
 11,620 6.33 6.33 6.16 10 170 0.0
09/05/2018
6.33
 11,550 6.16 6.33 6.13 30 10,000 -0.1
08/05/2018
6.16
 29,450 6.50 6.50 6.16 20 130 0.0
07/05/2018
6.50
 11,270 6.46 6.57 6.13 40 5,580 -0.1
04/05/2018
6.46
 8,180 6.48 6.48 6.24 20 3,010 0.0
03/05/2018
6.48
 6,130 6.57 6.57 6.24 20 50 0.0
02/05/2018
6.57
 11,260 6.46 6.59 6.07 4,190 0 0.1
27/04/2018
6.46
 9,310 6.24 6.63 5.94 5,890 0 0.1
26/04/2018
6.24
 39,520 6.13 6.46 5.90 7,100 0 0.1
24/04/2018
6.13
 52,770 6.59 6.59 6.13 7,610 0 0.1
23/04/2018
6.59
 106,160 7.07 7.07 6.59 50 0 0.0
20/04/2018
7.07
 47,580 6.98 7.07 6.94 10 1,200 0.0
19/04/2018
6.98
 59,970 7.15 7.15 6.94 50 0 0.0
18/04/2018
7.15
 43,410 7.24 7.28 7.11 80 0 0.0
17/04/2018
7.24
 45,210 7.15 7.37 6.94 230 1,440 0.0
16/04/2018
7.15
 58,740 7.46 7.46 7.02 150 10,000 -0.2
13/04/2018
7.46
 116,770 7.80 8.11 7.46 150 400 0.0
12/04/2018
7.80
 78,530 7.41 7.91 7.37 160 20,000 -0.4
11/04/2018
7.41
 106,590 7.00 7.46 7.00 10 16,010 -0.3
10/04/2018
7.00
 333,450 6.89 7.37 7.00 2,630 16,890 -0.2
09/04/2018
6.89
 24,190 6.46 6.89 6.89 0 110 0.0
06/04/2018
6.46
 69,030 6.05 6.46 6.46 0 0 0
05/04/2018
6.05
 45,540 5.66 6.05 6.05 2,260 0 0.0
04/04/2018
5.66
 132,930 5.29 5.66 5.38 25,760 3,980 0.3
03/04/2018
5.29
 11,510 5.33 5.38 5.25 20 6,000 -0.1
02/04/2018
5.33
 4,740 5.35 5.51 5.29 40 1,420 0.0
30/03/2018
5.35
 7,380 5.25 5.42 5.20 6,780 2,000 0.1
29/03/2018
5.25
 70 5.20 5.27 5.25 60 0 0.0
28/03/2018
5.20
 15,640 5.20 5.22 5.16 60 0 0.0
27/03/2018
5.20
 11,210 5.25 5.25 5.07 200 0 0.0
26/03/2018
5.25
 2,040 5.12 5.29 5.07 40 0 0.0
23/03/2018
5.12
 15,670 5.16 5.27 4.90 10 0 0.0
22/03/2018
5.16
 8,340 5.29 5.29 5.07 10 0 0.0
21/03/2018
5.29
 9,110 5.25 5.55 5.03 2,050 970 0.0
20/03/2018
5.25
 210 5.25 5.25 5.12 210 10 0.0
19/03/2018
5.25
 38,150 4.99 5.33 4.99 9,370 0 0.1
16/03/2018
4.99
 470 4.90 4.99 4.99 470 0 0.0
15/03/2018
4.90
 18,600 4.99 5.03 4.90 8,110 2,000 0.1
14/03/2018
4.99
 440 4.99 4.99 4.99 300 0 0.0
13/03/2018
4.99
 4,950 5.03 5.03 4.83 730 0 0.0
12/03/2018
5.03
 2,380 4.99 5.16 4.94 370 20 0.0
09/03/2018
4.99
 370 4.94 4.99 4.90 320 0 0.0
08/03/2018
4.94
 5,210 4.90 4.94 4.92 4,210 2,000 0.0
07/03/2018
4.90
 2,540 4.90 4.90 4.77 1,030 20 0.0
06/03/2018
4.90
 16,370 4.86 4.94 4.77 7,630 0 0.1
05/03/2018
4.86
 13,230 4.86 4.86 4.81 0 560 0.0
02/03/2018
4.86
 2,030 4.88 4.88 4.81 30 1,000 0.0
01/03/2018
4.88
 390 4.86 4.88 4.81 200 0 0.0
28/02/2018
4.86
 18,040 4.88 4.92 4.83 550 0 0.0
27/02/2018
4.88
 7,550 4.92 4.92 4.75 20 0 0.0
26/02/2018
4.92
 12,890 4.86 4.94 4.81 6,140 0 0.1
23/02/2018
4.86
 12,320 4.81 4.86 4.73 1,020 0 0.0
22/02/2018
4.81
 33,830 4.88 4.92 4.77 18,950 10,000 0.1
21/02/2018
4.88
 13,230 4.83 4.96 4.81 1,230 0 0.0
13/02/2018
4.83
 11,930 4.99 4.99 4.77 4,010 0 0.0
12/02/2018
4.99
 2,550 4.90 5.12 4.73 2,150 0 0.0
09/02/2018
4.90
 8,400 4.94 4.94 4.77 820 2,380 0.0
08/02/2018
4.94
 1,140 4.94 5.09 4.73 640 0 0.0
07/02/2018
4.94
 420 4.94 5.14 4.94 10 0 0.0
06/02/2018
4.94
 6,890 4.94 5.03 4.64 5,840 600 0.1
05/02/2018
4.94
 8,280 5.03 5.03 4.73 3,450 0 0.0
02/02/2018
5.03
 5,410 5.03 5.18 4.86 1,030 2,000 0.0
01/02/2018
5.03
 5,930 5.03 5.14 4.90 270 620 0.0
31/01/2018
5.03
 47,630 5.03 5.27 5.03 34,290 200 0.4
30/01/2018
5.03
 89,150 4.90 5.07 4.90 51,960 0 0.6

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