CTCP Dây và Cáp Điện Taya Việt Nam (tya)

14.95
0.25
(1.70%)

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
(2025-06-11)
0.33 2.30% 412,700 -8,300 0.0
14.18
14.95
14.95
2 tháng
(2025-05-12)
0.43 2.98% 619,900 -5,400 0.0
14.04
14.95
14.95
3 tháng
(2025-04-14)
1.89 14.76% 936,700 -7,958 -0.0
12.29
15.08
14.95
6 tháng
(2025-01-13)
1.75 13.50% 2,512,000 -30,309 -0.4
11.49
16.69
14.95
12 tháng
(2024-07-16)
4.40 42.66% 3,681,300 -39,214 -0.5
10.21
16.69
14.95
24 tháng
(2023-07-24)
4.55 44.78% 4,931,400 -132,314 -1.4
8.63
16.69
14.95
36 tháng
(2022-07-27)
1.47 11.13% 10,445,700 -797,910 -10.9
8.63
16.69
14.95
60 tháng
(2020-08-06)
3.87 35.68% 29,872,180 825,010 15.7
8.63
17.25
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
10.34
1,400 10.20 10.34 10.20 800 0 0.0
07/07/2023
10.20
2,800 10.20 10.20 10.20 0 0 0
06/07/2023
10.20
500 10.38 10.48 10.20 400 0 0.0
05/07/2023
10.38
2,500 10.29 10.38 10.29 0 0 0
04/07/2023
10.29
5,300 10.48 10.48 10.15 200 0 0.0
03/07/2023
10.48
500 10.52 10.52 10.48 200 0 0.0
30/06/2023
10.52
13,800 10.29 10.52 10.29 13,000 0 0.1
29/06/2023: Cổ tức tiền mặt tỉ lệ: 4%
29/06/2023
10.29
4,300 10.20 10.89 10.25 700 0 0.0
28/06/2023
10.20
24,300 10.07 10.24 10.07 6,900 0 0.1
27/06/2023
10.07
3,100 9.98 10.11 9.98 0 0 0
26/06/2023
9.98
4,400 10.07 10.20 9.80 0 0 0
23/06/2023
10.07
6,000 10.15 10.15 10.07 0 2,500 -0.0
22/06/2023
10.15
400 10.15 10.15 10.15 0 0 0
21/06/2023
10.15
5,400 10.07 10.15 9.98 500 0 0.0
20/06/2023
10.07
13,900 10.15 10.15 9.80 200 0 0.0
19/06/2023
10.15
7,300 10.29 10.29 10.11 0 100 -0.0
16/06/2023
10.29
7,400 10.11 10.42 10.11 2,000 1,200 0.0
15/06/2023
10.11
18,200 10.33 10.33 10.07 14,500 0 0.2
14/06/2023
10.33
1,900 10.11 10.38 10.15 0 0 0
13/06/2023
10.11
10,100 10.24 10.24 10.07 4,500 0 0.1
12/06/2023
10.24
1,600 10.20 10.51 10.24 100 0 0.0
09/06/2023
10.20
11,600 10.29 10.42 10.07 6,000 0 0.1
08/06/2023
10.29
13,400 10.11 10.78 10.15 0 0 0
07/06/2023
10.11
11,300 9.98 10.11 9.98 5,000 0 0.1
06/06/2023
9.98
14,700 10.11 10.11 9.93 0 0 0
05/06/2023
10.11
8,800 9.93 10.20 10.07 600 0 0.0
02/06/2023
9.93
28,400 9.89 10.24 9.75 0 20,400 -0.2
01/06/2023
9.89
38,000 10.11 10.11 9.71 200 11,600 -0.1
31/05/2023
10.11
16,900 10.15 10.29 9.98 1,200 0 0.0
30/05/2023
10.15
21,700 9.89 10.20 9.89 200 0 0.0
29/05/2023
9.89
22,000 9.89 9.98 9.80 100 10,000 -0.1
26/05/2023
9.89
10,100 9.89 10.11 9.53 100 0 0.0
25/05/2023
9.89
0 9.89 9.89 9.89 0 0 0
24/05/2023
9.89
200 9.80 9.89 9.84 0 0 0
23/05/2023
9.80
7,000 9.98 10.15 9.80 500 0 0.0
22/05/2023
9.98
600 9.89 10.24 9.98 0 0 0
19/05/2023
9.89
8,500 10.07 10.07 9.89 200 100 0.0
18/05/2023
10.07
100 10.07 10.07 10.07 100 100 0
17/05/2023
10.07
5,100 9.89 10.07 9.89 1,000 0 0.0
16/05/2023
9.89
3,600 9.89 10.11 9.89 200 0 0.0
15/05/2023
9.89
100 10.11 10.11 9.89 100 0 0.0
12/05/2023
10.11
100 10.11 10.11 10.11 0 0 0
11/05/2023
10.11
9,800 10.02 10.33 9.84 600 0 0.0
10/05/2023
10.02
2,500 9.98 10.02 9.98 400 0 0.0
09/05/2023
9.98
10,400 9.89 9.98 9.67 0 5,500 -0.1
08/05/2023
9.89
16,900 9.89 9.89 9.80 200 0 0.0
05/05/2023
9.89
700 10.07 10.07 9.89 0 0 0
04/05/2023
10.07
10,100 10.07 10.07 10.07 10,000 0 0.1
28/04/2023
10.07
100 9.80 10.07 10.07 100 0 0.0
27/04/2023
9.80
2,500 9.80 10.07 9.80 1,800 0 0.0
26/04/2023
9.80
9,400 9.80 10.02 9.80 7,700 0 0.1
25/04/2023
9.80
400 9.93 9.93 9.80 0 0 0.1
24/04/2023
9.93
10,700 9.93 10.07 9.93 10,200 100 0.1
21/04/2023
9.93
1,900 9.93 10.02 9.93 100 0 0.0
20/04/2023
9.93
2,300 9.89 10.07 9.93 0 0 0
19/04/2023
9.89
10,600 10.07 10.11 9.89 300 10,000 -0.1
18/04/2023
10.07
11,400 9.93 10.07 9.93 300 0 0.0
17/04/2023
9.93
400 10.60 10.60 9.89 0 0 0.0
14/04/2023
10.60
100 10.47 10.60 10.60 0 0 0.0
13/04/2023
10.47
100 10.24 10.47 10.47 0 0 0.0
12/04/2023
10.24
6,400 10.24 10.42 10.24 0 0 0.0
11/04/2023
10.24
700 10.29 10.29 10.24 0 0 0.0
10/04/2023
10.29
20,100 10.15 10.47 10.20 500 0 0.0
07/04/2023
10.15
65,600 10.24 10.24 10.07 0 12,500 -0.1
06/04/2023
10.24
6,800 10.47 10.47 10.24 200 0 0.0
05/04/2023
10.47
0 10.47 10.47 10.47 0 0 0.0
04/04/2023
10.47
4,500 10.51 10.51 10.15 500 0 0.0
03/04/2023
10.51
4,000 10.33 10.87 10.24 1,000 0 0.0
31/03/2023
10.33
3,000 9.71 10.33 9.98 35 0 0.0
30/03/2023
9.71
18,000 9.89 9.89 9.71 100 0 0.0
29/03/2023
9.89
5,400 9.80 9.93 9.71 200 0 0.0
28/03/2023
9.80
14,600 9.93 10.07 9.75 0 0 0.0
27/03/2023
9.93
7,100 9.93 10.07 9.89 45 0 0.0
24/03/2023
9.93
21,700 10.15 10.15 9.80 200 0 0.0
23/03/2023
10.15
3,800 10.15 10.15 10.02 200 0 0.0
22/03/2023
10.15
15,900 10.11 10.20 10.07 0 1,300 -0.0
21/03/2023
10.11
3,800 10.15 10.15 10.11 1,400 0 0.0
20/03/2023
10.15
15,100 10.24 10.33 10.15 3,000 0 0.0
17/03/2023
10.24
4,100 10.64 10.64 10.24 1,800 0 0.0
16/03/2023
10.64
200 10.69 10.69 10.64 300 0 0.0
15/03/2023
10.69
56,100 10.69 10.78 10.15 3,500 0 0.0
14/03/2023
10.69
47,100 10.60 10.69 10.33 200 2,400 -0.0
13/03/2023
10.60
24,900 10.96 11.05 10.60 4,300 800 0.0
10/03/2023
10.96
21,500 10.73 10.96 10.69 0 0 0.0
09/03/2023
10.73
14,900 10.69 10.82 10.47 0 0 0.0
08/03/2023
10.69
26,400 10.87 10.87 10.42 400 0 0.0
07/03/2023
10.87
25,800 10.73 10.87 10.42 200 0 0.0
06/03/2023
10.73
7,400 10.60 10.87 10.60 300 3,600 -0.0
03/03/2023
10.60
1,000 10.73 10.73 10.60 0 100 -0.0
02/03/2023
10.73
10,700 10.78 10.78 10.56 0 200 -0.0
01/03/2023
10.78
12,700 10.78 10.78 10.69 5,000 1,100 0.0
28/02/2023
10.78
18,100 10.96 10.96 10.56 0 0 0.1
27/02/2023
10.96
28,500 10.87 10.96 10.47 4,100 0 0.1
24/02/2023
10.87
49,900 10.73 10.87 10.60 0 0 0.0
23/02/2023
10.73
21,000 10.91 10.91 10.47 200 0 0.0
22/02/2023
10.91
24,900 11.00 11.00 10.56 0 0 0.0
21/02/2023
11.00
45,600 10.91 11.00 10.60 1,600 0 0.0
20/02/2023
10.91
31,500 11.05 11.05 10.51 700 0 0.0
17/02/2023
11.05
29,000 10.96 11.05 10.60 0 0 0.0
16/02/2023
10.96
37,200 10.91 11.49 10.42 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |