CTCP Dây và Cáp Điện Taya Việt Nam (tya)

12.60
0.10
(0.80%)
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
(2024-08-21) 		-0.40 -3.10% 88,500 -21,300 -0.3
12.50
12.95
12.50
2 tháng
(2024-07-22) 		0.80 6.84% 433,200 -25,300 -0.3
11.70
13.25
12.50
3 tháng
(2024-06-24) 		2.15 20.77% 572,400 -47,311 -0.5
10.25
13.25
12.50
6 tháng
(2024-03-25) 		2.69 27.38% 911,600 -64,405 -0.7
9.13
13.25
12.50
12 tháng
(2023-09-26) 		2.35 23.09% 1,455,400 -142,505 -1.5
9.13
13.25
12.50
24 tháng
(2022-10-03) 		-0.50 -3.87% 4,999,200 -202,847 -2.2
9.13
13.38
12.50
36 tháng
(2021-10-06) 		-5.43 -30.29% 11,760,400 -523,101 -6.2
9.13
18.24
12.50
60 tháng
(2019-10-17) 		2.98 31.30% 35,254,430 -401,911 -0.9
7.44
18.24
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
13.44
 6,700 13.53 13.53 13.39 2,900 4,100 0
07/07/2021
13.53
 15,800 13.53 13.53 13.35 100 100 -0
06/07/2021
13.53
 6,400 13.53 13.71 13.53 5,100 0 0.1
05/07/2021
13.53
 45,600 13.71 13.71 13.39 1,800 0 0
02/07/2021
13.71
 22,400 13.71 13.71 13.66 10,000 0 0.2
01/07/2021
13.71
 15,800 13.71 13.79 13.62 10,400 0 0.2
30/06/2021
13.71
 13,600 13.71 13.79 13.62 6,900 0 0.1
29/06/2021
13.71
 13,500 13.71 13.71 13.66 4,800 0 0.1
28/06/2021
13.71
 23,300 13.66 13.71 13.62 15,200 0 0.2
25/06/2021
13.66
 32,900 13.71 13.71 13.62 20,600 0 0.3
24/06/2021
13.71
 23,100 13.71 13.75 13.57 6,500 0 0.1
23/06/2021
13.71
 50,000 13.71 13.93 13.62 26,000 0 0.4
22/06/2021
13.71
 32,800 13.75 13.79 13.71 10,600 100 0.2
21/06/2021
13.75
 56,300 13.84 13.88 13.75 23,000 0 0.4
18/06/2021
13.84
 99,100 13.79 13.84 13.75 65,200 0 1.0
17/06/2021
13.79
 42,700 14.11 14.11 13.75 6,400 3,600 0.0
16/06/2021
14.11
 49,500 13.84 14.15 13.08 27,900 700 0.4
15/06/2021: Cổ tức tiền mặt tỉ lệ: 17.5%
15/06/2021
13.84
 41,000 14.11 14.24 13.79 600 100 0.0
14/06/2021
14.11
 198,400 14.07 14.19 14.03 3,600 100 0.1
11/06/2021
14.07
 107,700 13.99 14.27 13.79 4,100 100 0.1
10/06/2021
13.99
 47,000 13.95 14.03 13.91 600 0 0.0
09/06/2021
13.95
 71,900 13.95 13.95 13.79 1,900 0 0.0
08/06/2021
13.95
 79,100 13.91 14.03 13.87 2,300 0 0.0
07/06/2021
13.91
 42,100 13.79 14.03 13.87 3,200 1,500 0.0
04/06/2021
13.79
 116,800 13.87 13.95 13.79 14,400 1,200 0.2
03/06/2021
13.87
 54,200 13.87 13.95 13.79 4,200 0 0.1
02/06/2021
13.87
 50,600 13.70 13.95 13.70 15,100 2,000 0.2
01/06/2021
13.70
 46,600 13.95 14.03 13.70 5,500 300 0.1
31/05/2021
13.95
 70,800 13.54 13.95 13.54 10,300 5,000 0.1
28/05/2021
13.54
 32,300 13.58 13.75 13.50 3,500 0 0.1
27/05/2021
13.58
 46,200 13.58 13.58 13.46 16,600 300 0.3
26/05/2021
13.58
 81,600 13.54 13.75 13.46 32,200 0 0.5
25/05/2021
13.54
 97,200 13.38 13.58 13.30 49,400 2,100 0.8
24/05/2021
13.38
 37,500 13.18 13.38 13.14 0 0 0
21/05/2021
13.18
 37,700 13.06 13.22 13.06 26,300 12,900 0.2
20/05/2021
13.06
 42,900 13.22 13.22 12.98 800 4,600 -0.1
19/05/2021
13.22
 8,000 13.30 13.30 13.06 600 0 0.0
18/05/2021
13.30
 51,200 13.10 13.30 12.98 3,400 0 0.1
17/05/2021
13.10
 17,200 13.22 13.22 13.06 1,000 0 0.0
14/05/2021
13.22
 70,800 13.22 13.34 12.98 0 0 0
13/05/2021
13.22
 53,100 13.58 13.58 13.22 0 0 0
12/05/2021
13.58
 40,900 13.62 13.62 13.22 6,200 1,300 0.1
11/05/2021
13.62
 62,800 13.46 13.79 13.46 2,700 200 0.0
10/05/2021
13.46
 78,500 13.14 13.46 12.98 900 0 0.0
07/05/2021
13.14
 34,900 13.14 13.22 12.94 300 0 0.0
06/05/2021
13.14
 19,200 13.14 13.14 13.02 6,500 0 0.1
05/05/2021
13.14
 93,600 13.14 13.14 12.82 0 200 -0.0
04/05/2021
13.14
 57,600 13.18 13.18 12.78 200 700 -0.0
29/04/2021
13.18
 45,100 13.22 13.30 13.06 6,200 0 0.1
28/04/2021
13.22
 68,300 12.98 13.26 13.02 25,900 0 0.4
27/04/2021
12.98
 83,900 13.10 13.10 12.74 7,000 0 0.1
26/04/2021
13.10
 61,000 13.26 13.38 12.98 10,800 0 0.2
23/04/2021
13.26
 66,400 12.94 13.26 12.78 0 600 -0.0
22/04/2021
12.94
 161,900 13.79 13.79 12.94 14,800 0 0.2
20/04/2021
13.79
 172,100 13.99 13.99 13.46 16,400 0 0.3
19/04/2021
13.99
 30,500 13.79 14.03 13.79 2,100 0 0.0
16/04/2021
13.79
 263,800 13.95 14.75 13.79 0 0 0
15/04/2021
13.95
 707,700 13.42 13.95 13.38 114,200 0 1.9
14/04/2021
13.42
 57,600 13.38 13.42 13.22 28,800 1,600 0.5
13/04/2021
13.38
 80,500 13.30 13.42 13.22 32,200 200 0.5
12/04/2021
13.30
 38,200 13.30 13.30 13.06 2,000 1,100 0.0
09/04/2021
13.30
 71,000 13.30 13.30 13.18 16,700 2,900 0.2
08/04/2021
13.30
 71,400 13.22 13.30 13.10 0 500 -0.0
07/04/2021
13.22
 79,200 13.38 13.38 13.22 0 0 0
06/04/2021
13.38
 88,900 13.46 13.50 13.34 43,200 0 0.7
05/04/2021
13.46
 81,300 13.30 13.54 13.30 12,500 4,900 0.1
02/04/2021
13.30
 28,400 13.38 13.46 13.30 2,000 0 0.0
01/04/2021
13.38
 31,700 13.22 13.38 13.06 2,000 0 0.0
31/03/2021
13.22
 54,100 13.18 13.34 12.90 6,200 0 0.1
30/03/2021
13.18
 26,400 13.10 13.30 12.82 0 1,700 -0.0
29/03/2021
13.10
 59,000 13.06 13.38 12.98 2,000 0 0.0
26/03/2021
13.06
 107,000 13.14 13.14 12.82 0 0 0
25/03/2021
13.14
 55,700 13.30 13.30 13.14 500 0 0.0
24/03/2021
13.30
 74,000 13.54 13.54 13.22 32,700 0 0.5
23/03/2021
13.54
 155,300 13.54 13.58 13.46 10,400 0 0.2
22/03/2021
13.54
 176,800 13.42 13.54 13.42 18,000 7,700 0.2
19/03/2021
13.42
 161,700 13.42 13.54 13.34 6,200 0 0.1
18/03/2021
13.42
 170,600 12.94 13.58 13.22 0 0 0
17/03/2021
12.94
 105,300 12.90 12.98 12.70 0 0 0
16/03/2021
12.90
 43,200 12.94 12.98 12.78 4,200 0 0.1
15/03/2021
12.94
 33,400 12.98 12.98 12.86 4,300 0 0.1
12/03/2021
12.98
 120,800 13.06 13.10 12.74 1,000 13,000 -0.2
11/03/2021
13.06
 50,400 12.98 13.06 12.70 0 0 0
10/03/2021
12.98
 76,400 12.90 12.98 12.70 1,100 5,700 -0.1
09/03/2021
12.90
 77,500 12.86 12.94 12.62 0 10,000 -0.2
08/03/2021
12.86
 42,100 12.58 12.90 12.58 0 0 0
05/03/2021
12.58
 20,100 12.66 12.86 12.58 0 500 -0.0
04/03/2021
12.66
 35,800 12.78 12.90 12.66 0 3,000 -0.0
03/03/2021
12.78
 53,400 12.62 12.78 12.54 300 3,500 -0.1
02/03/2021
12.62
 33,500 12.86 12.98 12.62 2,000 700 0.0
01/03/2021
12.86
 21,000 12.82 12.90 12.74 2,600 100 0.0
26/02/2021
12.82
 74,800 12.78 12.82 12.38 0 0 0
25/02/2021
12.78
 51,900 12.62 12.82 12.38 800 1,000 -0.0
24/02/2021
12.62
 12,600 12.70 12.74 12.38 0 0 0
23/02/2021
12.70
 69,100 12.66 12.78 12.26 0 0 0
22/02/2021
12.66
 28,200 12.74 12.82 12.34 600 5,000 -0.1
19/02/2021
12.74
 11,000 12.50 12.74 12.34 2,500 0 0.0
18/02/2021
12.50
 36,500 12.70 12.86 12.50 100 0 0.0
17/02/2021
12.70
 28,200 12.46 12.82 12.46 12,100 0 0.2
09/02/2021
12.46
 37,100 12.10 12.46 11.98 3,500 6,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |