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)
25/08/2023
8.82
 600 8.82 8.82 8.82 0 0 0
24/08/2023
8.95
 10,200 8.82 8.95 8.74 0 0 0
23/08/2023
8.82
 7,100 9.08 9.08 8.78 0 0 0
22/08/2023
8.82
 8,000 8.78 8.82 8.78 0 0 0
21/08/2023
8.82
 3,200 8.82 8.95 8.82 0 0 0
18/08/2023
8.82
 11,600 9.03 9.03 8.82 0 0 0
17/08/2023
9.03
 8,000 9.08 9.08 8.99 0 0 0
16/08/2023
9.08
 6,700 9.08 9.08 8.99 0 0 0
15/08/2023
8.99
 3,400 8.95 8.99 8.95 0 0 0
14/08/2023
8.91
 6,000 8.91 8.91 8.91 0 0 0
11/08/2023
8.91
 6,300 8.95 8.95 8.82 0 0 0
10/08/2023
8.95
 5,400 9.08 9.08 8.87 0 0 0
09/08/2023
8.99
 9,000 8.95 9.08 8.87 0 0 0
08/08/2023
8.95
 2,200 8.82 8.95 8.82 0 0 0
07/08/2023
8.99
 12,000 8.87 9.16 8.78 0 0 0
04/08/2023
8.87
 6,900 8.91 8.91 8.74 0 0 0
03/08/2023
8.91
 3,200 8.82 8.91 8.82 0 0 0
02/08/2023
8.82
 16,100 8.95 8.95 8.74 0 0 0
01/08/2023
8.74
 3,400 8.95 8.95 8.74 0 0 0
31/07/2023
9.08
 6,000 8.99 9.08 8.95 0 0 0
28/07/2023
9.08
 11,500 9.08 9.08 8.99 0 0 0
27/07/2023
9.08
 13,900 9.08 9.20 9.08 0 0 0
26/07/2023
9.16
 3,100 9.24 9.24 9.16 0 0 0
25/07/2023
9.24
 7,300 9.24 9.24 9.16 0 0 0
24/07/2023
9.24
 5,200 9.20 9.33 9.20 0 0 0
21/07/2023
9.24
 12,600 9.16 9.24 9.12 0 0 0
20/07/2023
9.12
 9,300 9.20 9.24 9.12 0 0 0
19/07/2023
9.29
 8,200 9.29 9.29 9.20 0 0 0
18/07/2023
9.29
 6,500 9.29 9.29 9.24 0 0 0
17/07/2023
9.24
 11,100 9.33 9.46 9.24 0 0 0
14/07/2023
9.50
 1,600 9.37 9.50 9.37 0 0 0
13/07/2023
9.37
 31,500 9.33 9.37 9.33 0 0 0
12/07/2023
9.33
 25,800 9.33 9.33 9.24 0 0 0
11/07/2023
9.33
 19,300 9.37 9.41 9.33 0 0 0
10/07/2023
9.41
 1,400 9.29 9.41 9.29 0 0 0
07/07/2023
9.29
 2,800 9.29 9.29 9.29 0 0 0
06/07/2023
9.29
 500 9.54 9.54 9.29 0 0 0
05/07/2023
9.37
 2,600 9.37 9.46 9.37 0 0 0
04/07/2023
9.37
 5,300 9.54 9.54 9.24 0 0 0
03/07/2023
9.54
 500 9.54 9.54 9.54 0 0 0
30/06/2023
9.58
 13,800 9.37 9.58 9.37 0 0 0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 4%
29/06/2023
9.37
 4,300 9.33 9.92 9.33 0 0 0
28/06/2023
9.33
 30,200 9.17 9.33 9.17 0 0 0
27/06/2023
9.17
 3,100 9.08 9.21 9.08 0 0 0
26/06/2023
9.25
 4,500 8.92 9.29 8.92 0 0 0
23/06/2023
9.17
 6,000 9.25 9.25 9.17 0 0 0
22/06/2023
9.25
 400 9.25 9.25 9.25 0 0 0
21/06/2023
9.25
 5,400 9.17 9.25 9.08 0 0 0
20/06/2023
9.17
 13,900 9.12 9.25 8.92 0 0 0
19/06/2023
9.25
 7,300 9.37 9.37 9.21 0 0 0
16/06/2023
9.37
 7,400 9.21 9.49 9.21 0 0 0
15/06/2023
9.21
 18,200 9.33 9.41 9.17 0 0 0
14/06/2023
9.41
 1,900 9.45 9.45 9.25 0 0 0
13/06/2023
9.21
 10,100 9.25 9.25 9.17 0 0 0
12/06/2023
9.33
 1,600 9.57 9.57 9.33 0 0 0
09/06/2023
9.29
 11,600 9.49 9.49 9.17 0 0 0
08/06/2023
9.37
 13,400 9.25 9.81 9.25 0 0 0
07/06/2023
9.21
 11,300 9.12 9.21 9.08 0 0 0
06/06/2023
9.08
 14,700 9.21 9.21 9.04 0 0 0
05/06/2023
9.21
 8,800 9.25 9.29 9.17 0 0 0
02/06/2023
9.04
 28,400 8.88 9.33 8.88 0 0 0
01/06/2023
9.00
 38,000 9.17 9.17 8.84 0 0 0
31/05/2023
9.21
 16,900 9.25 9.37 9.08 0 0 0
30/05/2023
9.25
 21,700 9.00 9.29 9.00 0 0 0
29/05/2023
9.00
 22,000 9.00 9.08 8.92 0 0 0
26/05/2023
9.00
 10,100 8.68 9.21 8.68 0 0 0
25/05/2023
9.00
 0 9.00 9.00 9.00 0 0 0
24/05/2023
9.00
 200 8.96 9.00 8.96 0 0 0
23/05/2023
8.92
 7,000 9.25 9.25 8.92 0 0 0
22/05/2023
9.08
 600 9.33 9.33 9.08 0 0 0
19/05/2023
9.00
 8,500 9.17 9.17 9.00 0 0 0
18/05/2023
9.17
 100 9.17 9.17 9.17 0 0 0
17/05/2023
9.17
 5,100 9.08 9.17 9.00 0 0 0
16/05/2023
9.00
 3,600 9.21 9.21 9.00 0 0 0
15/05/2023
9.00
 100 9.00 9.00 9.00 0 0 0
12/05/2023
9.21
 100 9.21 9.21 9.21 0 0 0
11/05/2023
9.21
 9,800 9.41 9.41 8.96 0 0 0
10/05/2023
9.12
 2,500 9.12 9.12 9.08 0 0 0
09/05/2023
9.08
 10,400 8.80 9.08 8.80 0 0 0
08/05/2023
9.00
 17,100 9.00 9.00 8.92 0 0 0
05/05/2023
9.00
 700 9.00 9.00 9.00 0 0 0
04/05/2023
8.96
 10,400 9.17 9.17 8.96 0 0 0
03/05/2023
9.65
 1,000 9.73 9.73 9.65 0 0 0
02/05/2023
10.30
 7,400 10.06 10.42 10.06 0 0 0
01/05/2023
10.02
 10,500 9.98 10.02 9.98 0 0 0
28/04/2023
9.17
 100 9.17 9.17 9.17 0 0 0
27/04/2023
8.92
 2,500 9.00 9.17 8.92 0 0 0
26/04/2023
8.92
 9,400 9.12 9.12 8.92 0 0 0
25/04/2023
8.92
 400 8.92 8.92 8.92 0 0 0
24/04/2023
9.04
 10,700 9.04 9.17 9.04 0 0 0
21/04/2023
9.04
 1,900 9.12 9.12 9.04 0 0 0
20/04/2023
9.04
 2,300 9.17 9.17 9.04 0 0 0
19/04/2023
9.00
 10,600 9.21 9.21 9.00 0 0 0
18/04/2023
9.17
 11,400 9.08 9.17 9.04 0 0 0
17/04/2023
9.04
 400 9.00 9.04 9.00 0 0 0
14/04/2023
9.65
 100 9.65 9.65 9.65 0 0 0
13/04/2023
9.53
 100 9.53 9.53 9.53 0 0 0
12/04/2023
9.33
 6,400 9.49 9.49 9.33 0 0 0
11/04/2023
9.33
 700 9.33 9.33 9.33 0 0 0
10/04/2023
9.37
 20,100 9.29 9.53 9.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |