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)
29/07/2015
4.03
 540 4.03 4.03 3.99 0 0 0
28/07/2015
4.03
 1,030 4.07 4.07 3.99 0 0 0
27/07/2015
4.07
 29,940 4.07 4.07 3.92 23,000 0 0.2
24/07/2015
4.07
 6,230 4.07 4.07 3.92 0 0 0
23/07/2015
4.07
 11,060 4.11 4.11 3.96 0 0 0
22/07/2015
4.11
 3,250 4.03 4.11 3.99 20 0 0.0
21/07/2015
4.03
 4,150 4.19 4.19 4.03 0 0 0
20/07/2015
4.19
 10,100 4.11 4.19 3.99 0 190 -0.0
17/07/2015
4.11
 23,240 3.96 4.23 3.99 15,010 0 0.2
16/07/2015
3.96
 34,400 4.03 4.23 3.88 7,020 0 0.1
15/07/2015
4.03
 2,160 4.03 4.23 3.99 20 0 0.0
14/07/2015
4.03
 34,620 4.15 4.15 3.92 1,500 0 0.0
13/07/2015
4.15
 2,860 4.23 4.23 4.07 0 0 0
10/07/2015
4.23
 20,860 4.15 4.23 3.96 750 0 0.0
09/07/2015
4.15
 3,470 4.15 4.19 4.07 0 270 -0.0
08/07/2015
4.15
 17,440 4.19 4.19 4.07 3,200 0 0.0
07/07/2015
4.19
 21,500 4.23 4.23 4.15 15,000 0 0.2
06/07/2015
4.23
 1,820 4.11 4.23 4.19 60 0 0.0
03/07/2015
4.11
 6,470 4.11 4.27 4.03 0 0 0
02/07/2015
4.11
 6,450 4.23 4.23 4.11 500 450 0.0
01/07/2015
4.23
 830 4.19 4.23 4.15 30 0 0.0
30/06/2015
4.19
 7,660 4.27 4.27 4.15 1,120 0 0.0
29/06/2015
4.27
 810 4.27 4.27 4.19 0 0 0
26/06/2015
4.27
 22,150 4.27 4.27 4.15 500 0 0.0
25/06/2015
4.27
 10,380 4.19 4.27 4.15 0 0 0
24/06/2015
4.19
 7,500 4.27 4.31 4.19 220 0 0.0
23/06/2015
4.27
 15,860 4.31 4.31 4.19 0 0 0
22/06/2015
4.31
 13,200 4.23 4.39 4.11 150 0 0.0
19/06/2015
4.23
 9,210 4.31 4.35 4.23 0 0 0
18/06/2015
4.31
 28,380 4.19 4.39 4.11 2,500 0 0.0
17/06/2015
4.19
 26,610 4.35 4.43 4.19 1,700 0 0.0
16/06/2015
4.35
 13,660 4.46 4.46 4.35 0 0 0
15/06/2015
4.46
 181,640 4.19 4.46 4.19 90,000 0 1.0
12/06/2015
4.19
 72,540 3.99 4.23 3.99 69,100 0 0.7
11/06/2015
3.99
 125,210 3.99 4.11 3.96 96,500 0 1.0
10/06/2015
3.99
 6,040 3.99 3.99 3.92 1,500 0 0.0
09/06/2015
3.99
 2,260 4.03 4.03 3.92 300 0 0.0
08/06/2015
4.03
 14,320 3.99 4.07 3.80 9,150 0 0.1
05/06/2015
3.99
 6,420 3.99 3.99 3.84 3,000 0 0.0
04/06/2015
3.99
 42,720 3.92 4.03 3.72 33,900 0 0.3
03/06/2015
3.92
 20,060 4.03 4.03 3.76 18,400 0 0.2
02/06/2015
4.03
 32,120 3.80 4.03 3.68 10,300 0 0.1
01/06/2015
3.80
 27,590 3.84 3.84 3.64 5,050 0 0.0
29/05/2015
3.84
 36,710 3.76 3.84 3.72 7,990 5,160 0.0
28/05/2015
3.76
 44,820 3.88 3.88 3.68 650 0 0.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
3.88
 14,580 3.80 3.92 3.80 350 0 0.0
26/05/2015
3.80
 29,790 3.83 3.83 3.76 0 6,600 -0.1
25/05/2015
3.83
 13,870 3.80 4.01 3.76 50 0 0.0
22/05/2015
3.80
 14,690 3.87 3.87 3.76 50 0 0.0
21/05/2015
3.87
 29,880 3.66 3.91 3.73 0 0 0
20/05/2015
3.66
 23,060 3.66 3.73 3.66 0 0 0
19/05/2015
3.66
 44,020 3.66 3.73 3.66 0 0 0
18/05/2015
3.66
 8,250 3.80 3.80 3.62 550 0 0.0
15/05/2015
3.80
 2,360 3.80 3.80 3.69 1,000 0 0.0
14/05/2015
3.80
 6,540 3.69 3.80 3.66 0 0 0
13/05/2015
3.69
 9,270 3.83 3.83 3.69 2,600 0 0.0
12/05/2015
3.83
 27,870 3.69 3.83 3.66 800 0 0.0
11/05/2015
3.69
 5,830 3.69 3.80 3.69 1,450 0 0.0
08/05/2015
3.69
 4,150 3.69 3.73 3.69 3,000 0 0.0
07/05/2015
3.69
 1,220 3.73 3.73 3.69 0 0 0
06/05/2015
3.73
 5,620 3.62 3.83 3.62 2,300 0 0.0
05/05/2015
3.62
 12,400 3.69 3.76 3.62 0 0 0
04/05/2015
3.69
 32,690 3.83 3.83 3.66 2,000 0 0.0
27/04/2015
3.83
 22,530 3.83 3.91 3.76 10,000 0 0.1
24/04/2015
3.83
 9,070 3.83 3.87 3.80 0 0 0
23/04/2015
3.83
 64,970 3.80 3.83 3.69 0 0 0
22/04/2015
3.80
 45,780 3.80 3.87 3.76 50 0 0.0
21/04/2015
3.80
 50,770 3.80 3.91 3.76 0 0 0
20/04/2015
3.80
 23,660 4.01 4.05 3.76 0 0 0
17/04/2015
4.01
 33,390 4.01 4.01 3.80 0 0 0
16/04/2015
4.01
 8,660 4.05 4.05 3.98 0 0 0
15/04/2015
4.05
 50,080 3.91 4.05 3.87 32,430 3,300 0.3
14/04/2015
3.91
 29,750 3.91 3.94 3.80 0 0 0
13/04/2015
3.91
 38,250 3.98 4.05 3.91 2,920 0 0.0
10/04/2015
3.98
 29,190 3.91 3.98 3.87 4,400 0 0.0
09/04/2015
3.91
 46,420 3.83 3.94 3.80 4,750 0 0.1
08/04/2015
3.83
 2,680 3.87 3.91 3.83 0 0 0
07/04/2015
3.87
 28,420 3.80 3.91 3.76 23,450 0 0.3
06/04/2015
3.80
 5,540 3.83 3.83 3.76 0 0 0
03/04/2015
3.83
 12,660 3.73 3.83 3.73 10,800 0 0.1
02/04/2015
3.73
 31,490 3.73 3.83 3.69 6,100 0 0.1
01/04/2015
3.73
 10,280 3.76 3.80 3.69 4,950 0 0.1
31/03/2015
3.76
 20,450 3.69 3.80 3.69 2,850 0 0.0
30/03/2015
3.69
 69,240 3.87 3.87 3.66 2,970 0 0.0
27/03/2015
3.87
 29,470 3.87 3.91 3.76 1,600 0 0.0
26/03/2015
3.87
 26,200 3.91 3.91 3.76 300 0 0.0
25/03/2015
3.91
 13,460 3.87 3.94 3.80 0 0 0
24/03/2015
3.87
 25,870 3.87 3.87 3.80 0 0 0
23/03/2015
3.87
 24,240 3.87 3.94 3.83 0 0 0
20/03/2015
3.87
 16,260 3.94 3.94 3.83 0 0 0
19/03/2015
3.94
 44,080 3.87 4.01 3.87 10,000 0 0.1
18/03/2015
3.87
 70,420 3.94 4.01 3.83 15,000 0 0.2
17/03/2015
3.94
 289,330 3.76 4.01 3.76 185,000 0 2.1
16/03/2015
3.76
 27,130 3.76 3.80 3.73 0 320 -0.0
13/03/2015
3.76
 1,330 3.76 3.76 3.69 0 10 -0.0
12/03/2015
3.76
 32,750 3.76 3.76 3.69 0 0 0
11/03/2015
3.76
 24,870 3.69 3.80 3.69 0 0 0
10/03/2015
3.69
 46,930 3.76 3.76 3.66 0 0 0
09/03/2015
3.76
 27,440 3.83 3.83 3.73 0 0 0
06/03/2015
3.83
 10,470 3.87 4.01 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |