Taya Vietnam Electric Wire and Cable JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 9,123.96 | 22,200 |
| 2024-07-03 | 10,950.00 | 11,400.00 | 10,700.00 | 11,150.00 | 9,597.37 | 1,000 |
| 2024-07-02 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 9,425.22 | 22,200 |
| 2024-06-28 | 10,250.00 | 10,750.00 | 10,250.00 | 10,250.00 | 8,822.70 | 2,900 |
| 2024-06-27 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 8,908.77 | 2,500 |
| 2024-06-26 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 8,908.77 | 3,900 |
| 2024-06-25 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 8,908.77 | 2,400 |
| 2024-06-24 | 11,000.00 | 11,000.00 | 10,500.00 | 10,600.00 | 8,908.77 | 7,400 |
| 2024-06-21 | 11,000.00 | 11,000.00 | 10,600.00 | 10,700.00 | 8,992.82 | 2,700 |
| 2024-06-20 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 9,244.95 | 15,500 |
| 2024-06-19 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 8,992.82 | 6,700 |
| 2024-06-18 | 10,800.00 | 10,900.00 | 10,800.00 | 10,850.00 | 9,118.88 | 3,300 |
| 2024-06-17 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,076.86 | 1,700 |
| 2024-06-14 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 9,076.86 | 6,300 |
| 2024-06-13 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 9,244.95 | 3,800 |
| 2024-06-12 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 9,244.95 | 11,400 |
| 2024-06-11 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 9,244.95 | 15,600 |
| 2024-06-10 | 11,000.00 | 11,300.00 | 11,000.00 | 11,000.00 | 9,244.95 | 18,000 |
| 2024-06-07 | 10,800.00 | 11,100.00 | 10,200.00 | 11,100.00 | 9,329.00 | 3,600 |
| 2024-06-06 | 10,800.00 | 10,800.00 | 10,750.00 | 10,800.00 | 9,076.86 | 2,800 |
| 2024-06-05 | 11,450.00 | 11,450.00 | 10,700.00 | 10,750.00 | 9,034.84 | 8,800 |
| 2024-06-04 | 11,400.00 | 11,700.00 | 11,200.00 | 11,450.00 | 9,623.15 | 11,100 |
| 2024-06-03 | 10,700.00 | 11,400.00 | 10,700.00 | 11,400.00 | 9,581.13 | 36,400 |
| 2024-05-31 | 10,850.00 | 10,850.00 | 10,700.00 | 10,700.00 | 8,992.82 | 13,100 |
| 2024-05-30 | 10,700.00 | 10,900.00 | 10,700.00 | 10,850.00 | 9,118.88 | 12,900 |
| 2024-05-29 | 10,800.00 | 10,850.00 | 10,550.00 | 10,850.00 | 9,118.88 | 6,000 |
| 2024-05-28 | 10,650.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,076.86 | 8,900 |
| 2024-05-27 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 8,908.77 | 1,600 |
| 2024-05-24 | 10,750.00 | 10,800.00 | 10,650.00 | 10,700.00 | 8,992.82 | 2,900 |
| 2024-05-23 | 10,700.00 | 10,750.00 | 10,600.00 | 10,750.00 | 9,034.84 | 13,400 |
| 2024-05-22 | 10,250.00 | 10,800.00 | 10,250.00 | 10,700.00 | 8,992.82 | 31,200 |
| 2024-05-21 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,572.59 | 600 |
| 2024-05-20 | 10,200.00 | 10,350.00 | 10,200.00 | 10,350.00 | 8,698.66 | 900 |
| 2024-05-17 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 8,698.66 | 300 |
| 2024-05-15 | 10,250.00 | 10,350.00 | 10,250.00 | 10,350.00 | 8,698.66 | 9,100 |
| 2024-05-13 | 10,050.00 | 10,250.00 | 10,050.00 | 10,250.00 | 8,614.61 | 1,500 |
| 2024-05-10 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 8,614.61 | 200 |
| 2024-05-08 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,404.50 | 3,700 |
| 2024-05-07 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,404.50 | 3,300 |
| 2024-05-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,236.41 | 8,300 |
| 2024-05-03 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,152.37 | 100 |
| 2024-05-02 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 8,152.37 | 500 |
| 2024-04-26 | 9,650.00 | 9,790.00 | 9,350.00 | 9,350.00 | 7,858.21 | 3,800 |
| 2024-04-25 | 9,900.00 | 10,100.00 | 9,500.00 | 9,500.00 | 7,984.28 | 1,900 |
| 2024-04-24 | 9,900.00 | 9,900.00 | 9,450.00 | 9,450.00 | 7,942.25 | 500 |
| 2024-04-23 | 9,700.00 | 9,710.00 | 9,390.00 | 9,390.00 | 7,891.83 | 2,900 |
| 2024-04-22 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,320.46 | 2,200 |
| 2024-04-19 | 9,600.00 | 9,950.00 | 9,500.00 | 9,950.00 | 8,362.48 | 3,700 |
| 2024-04-17 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 8,152.37 | 6,700 |
| 2024-04-16 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 8,236.41 | 1,800 |
| 2024-04-15 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,320.46 | 1,000 |
| 2024-04-12 | 10,000.00 | 10,600.00 | 9,950.00 | 9,950.00 | 8,362.48 | 1,000 |
| 2024-04-10 | 9,700.00 | 9,950.00 | 9,700.00 | 9,950.00 | 8,362.48 | 10,300 |
| 2024-04-09 | 9,900.00 | 9,900.00 | 9,890.00 | 9,890.00 | 8,312.05 | 800 |
| 2024-04-08 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,320.46 | 11,000 |
| 2024-04-05 | 9,950.00 | 9,950.00 | 9,810.00 | 9,900.00 | 8,320.46 | 7,900 |
| 2024-04-04 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 8,362.48 | 5,000 |
| 2024-04-03 | 9,950.00 | 9,950.00 | 9,910.00 | 9,910.00 | 8,328.86 | 1,000 |
| 2024-04-02 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 8,362.48 | 700 |
| 2024-04-01 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 8,404.50 | 2,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 1,700.0000 VND |
| 2025-06-23 | 820.0000 VND |
| 2024-06-27 | 250.0000 VND |
| 2023-06-29 | 400.0000 VND |
| 2022-07-01 | 900.0000 VND |
| 2021-06-15 | 1,750.0000 VND |
| 2020-08-06 | 2,300.0000 VND |
| 2019-06-11 | 1,110.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.