Taya Vietnam Electric Wire and Cable JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 18,900.00 | 19,000.00 | 18,700.00 | 18,900.00 | 14,480.23 | 11,400 |
| 2021-12-31 | 18,900.00 | 18,900.00 | 18,600.00 | 18,700.00 | 14,327.00 | 17,800 |
| 2021-12-30 | 18,900.00 | 18,900.00 | 18,500.00 | 18,900.00 | 14,480.23 | 25,100 |
| 2021-12-29 | 18,900.00 | 18,900.00 | 18,800.00 | 18,900.00 | 14,480.23 | 1,200 |
| 2021-12-28 | 18,900.00 | 18,900.00 | 18,600.00 | 18,850.00 | 14,441.92 | 6,000 |
| 2021-12-27 | 18,700.00 | 18,900.00 | 18,650.00 | 18,850.00 | 14,441.92 | 3,000 |
| 2021-12-24 | 18,800.00 | 18,800.00 | 18,550.00 | 18,800.00 | 14,403.61 | 3,300 |
| 2021-12-23 | 18,800.00 | 18,800.00 | 18,400.00 | 18,800.00 | 14,403.61 | 31,400 |
| 2021-12-22 | 18,800.00 | 19,200.00 | 18,700.00 | 18,800.00 | 14,403.61 | 17,500 |
| 2021-12-21 | 19,100.00 | 19,300.00 | 18,800.00 | 18,850.00 | 14,441.92 | 2,000 |
| 2021-12-20 | 19,000.00 | 19,000.00 | 18,750.00 | 18,900.00 | 14,480.23 | 11,800 |
| 2021-12-17 | 19,250.00 | 19,250.00 | 19,000.00 | 19,100.00 | 14,633.46 | 7,700 |
| 2021-12-16 | 19,400.00 | 19,400.00 | 19,050.00 | 19,250.00 | 14,748.38 | 8,000 |
| 2021-12-15 | 19,200.00 | 19,350.00 | 19,100.00 | 19,350.00 | 14,824.99 | 2,100 |
| 2021-12-14 | 19,000.00 | 19,150.00 | 19,000.00 | 19,100.00 | 14,633.46 | 10,300 |
| 2021-12-13 | 19,000.00 | 19,400.00 | 19,000.00 | 19,000.00 | 14,556.84 | 13,500 |
| 2021-12-10 | 19,000.00 | 19,000.00 | 18,600.00 | 18,800.00 | 14,403.61 | 8,200 |
| 2021-12-09 | 19,200.00 | 19,200.00 | 18,200.00 | 18,800.00 | 14,403.61 | 33,900 |
| 2021-12-08 | 19,400.00 | 19,400.00 | 19,100.00 | 19,200.00 | 14,710.07 | 14,400 |
| 2021-12-07 | 19,050.00 | 19,400.00 | 19,000.00 | 19,400.00 | 14,863.30 | 8,500 |
| 2021-12-06 | 19,500.00 | 19,750.00 | 19,000.00 | 19,000.00 | 14,556.84 | 53,700 |
| 2021-12-03 | 19,600.00 | 19,900.00 | 19,550.00 | 19,600.00 | 15,016.53 | 16,800 |
| 2021-12-02 | 20,100.00 | 20,100.00 | 19,800.00 | 20,000.00 | 15,322.99 | 22,800 |
| 2021-12-01 | 19,600.00 | 20,300.00 | 19,600.00 | 20,100.00 | 15,399.60 | 56,700 |
| 2021-11-30 | 19,500.00 | 19,600.00 | 19,400.00 | 19,450.00 | 14,901.61 | 24,900 |
| 2021-11-29 | 19,100.00 | 19,600.00 | 19,100.00 | 19,600.00 | 15,016.53 | 13,600 |
| 2021-11-26 | 19,700.00 | 19,800.00 | 19,450.00 | 19,600.00 | 15,016.53 | 80,000 |
| 2021-11-25 | 19,600.00 | 19,750.00 | 19,600.00 | 19,700.00 | 15,093.14 | 16,400 |
| 2021-11-24 | 19,600.00 | 19,600.00 | 19,550.00 | 19,600.00 | 15,016.53 | 14,100 |
| 2021-11-23 | 19,550.00 | 19,700.00 | 19,450.00 | 19,550.00 | 14,978.22 | 20,700 |
| 2021-11-22 | 19,700.00 | 19,700.00 | 19,550.00 | 19,550.00 | 14,978.22 | 31,400 |
| 2021-11-19 | 19,900.00 | 19,900.00 | 19,700.00 | 19,700.00 | 15,093.14 | 43,900 |
| 2021-11-18 | 19,700.00 | 19,900.00 | 19,700.00 | 19,800.00 | 15,169.76 | 62,400 |
| 2021-11-17 | 19,900.00 | 19,900.00 | 19,700.00 | 19,700.00 | 15,093.14 | 27,500 |
| 2021-11-16 | 19,500.00 | 20,000.00 | 19,450.00 | 19,800.00 | 15,169.76 | 66,400 |
| 2021-11-15 | 19,500.00 | 19,550.00 | 19,400.00 | 19,500.00 | 14,939.91 | 57,200 |
| 2021-11-12 | 19,600.00 | 19,750.00 | 19,450.00 | 19,500.00 | 14,939.91 | 86,800 |
| 2021-11-11 | 19,800.00 | 19,800.00 | 19,500.00 | 19,700.00 | 15,093.14 | 43,300 |
| 2021-11-10 | 19,550.00 | 19,600.00 | 19,500.00 | 19,500.00 | 14,939.91 | 41,600 |
| 2021-11-09 | 19,900.00 | 19,900.00 | 19,500.00 | 19,700.00 | 15,093.14 | 79,200 |
| 2021-11-08 | 19,900.00 | 19,900.00 | 19,750.00 | 19,750.00 | 15,131.45 | 58,600 |
| 2021-11-05 | 19,750.00 | 19,950.00 | 19,650.00 | 19,900.00 | 15,246.37 | 63,100 |
| 2021-11-04 | 19,750.00 | 19,900.00 | 19,700.00 | 19,750.00 | 15,131.45 | 21,700 |
| 2021-11-03 | 19,750.00 | 19,800.00 | 19,700.00 | 19,750.00 | 15,131.45 | 27,400 |
| 2021-11-02 | 19,850.00 | 19,900.00 | 19,550.00 | 19,800.00 | 15,169.76 | 52,700 |
| 2021-11-01 | 19,800.00 | 19,900.00 | 19,700.00 | 19,850.00 | 15,208.07 | 16,200 |
| 2021-10-29 | 19,800.00 | 19,800.00 | 19,600.00 | 19,800.00 | 15,169.76 | 24,800 |
| 2021-10-28 | 19,550.00 | 19,900.00 | 19,550.00 | 19,900.00 | 15,246.37 | 33,200 |
| 2021-10-27 | 19,650.00 | 19,650.00 | 19,500.00 | 19,650.00 | 15,054.84 | 49,900 |
| 2021-10-26 | 19,800.00 | 19,800.00 | 19,000.00 | 19,650.00 | 15,054.84 | 25,400 |
| 2021-10-25 | 19,900.00 | 19,900.00 | 19,600.00 | 19,800.00 | 15,169.76 | 32,400 |
| 2021-10-22 | 19,600.00 | 19,800.00 | 19,550.00 | 19,800.00 | 15,169.76 | 68,700 |
| 2021-10-21 | 19,600.00 | 19,850.00 | 19,300.00 | 19,600.00 | 15,016.53 | 92,900 |
| 2021-10-20 | 20,000.00 | 20,400.00 | 19,300.00 | 19,450.00 | 14,901.61 | 208,300 |
| 2021-10-19 | 20,550.00 | 20,600.00 | 19,750.00 | 20,000.00 | 15,322.99 | 79,200 |
| 2021-10-18 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 15,706.06 | 40,100 |
| 2021-10-15 | 20,200.00 | 20,500.00 | 19,800.00 | 20,150.00 | 15,437.91 | 42,400 |
| 2021-10-14 | 20,500.00 | 20,500.00 | 20,200.00 | 20,350.00 | 15,591.14 | 21,100 |
← NewerPage 20 of 20 · 1,198 trading days
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.