Taya Vietnam Electric Wire and Cable JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 13,612.37 | 10,001 |
| 2025-07-10 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 13,384.74 | 4,000 |
| 2025-07-09 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 13,202.63 | 18,935 |
| 2025-07-08 | 14,350.00 | 14,500.00 | 14,300.00 | 14,450.00 | 13,157.11 | 2,600 |
| 2025-07-07 | 14,300.00 | 14,450.00 | 14,300.00 | 14,450.00 | 13,157.11 | 1,850 |
| 2025-07-04 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 13,157.11 | 100 |
| 2025-07-03 | 14,300.00 | 14,450.00 | 14,200.00 | 14,450.00 | 13,157.11 | 4,220 |
| 2025-07-02 | 14,450.00 | 14,550.00 | 14,450.00 | 14,500.00 | 13,202.63 | 2,500 |
| 2025-07-01 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 13,020.53 | 254,200 |
| 2025-06-30 | 14,350.00 | 14,350.00 | 14,300.00 | 14,350.00 | 13,066.05 | 2,820 |
| 2025-06-27 | 14,500.00 | 14,500.00 | 14,250.00 | 14,450.00 | 13,157.11 | 2,100 |
| 2025-06-26 | 14,350.00 | 14,400.00 | 14,250.00 | 14,400.00 | 13,111.58 | 2,920 |
| 2025-06-25 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 13,111.58 | 52,400 |
| 2025-06-24 | 14,300.00 | 14,300.00 | 14,250.00 | 14,300.00 | 13,020.53 | 2,700 |
| 2025-06-23 | 14,000.00 | 14,350.00 | 14,000.00 | 14,350.00 | 13,066.05 | 8,100 |
| 2025-06-20 | 15,100.00 | 15,200.00 | 15,000.00 | 15,000.00 | 12,911.26 | 402 |
| 2025-06-19 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 13,126.45 | 183 |
| 2025-06-18 | 15,100.00 | 15,150.00 | 15,000.00 | 15,050.00 | 12,954.30 | 8,100 |
| 2025-06-17 | 15,100.00 | 15,100.00 | 14,900.00 | 15,100.00 | 12,997.34 | 888 |
| 2025-06-16 | 15,050.00 | 15,100.00 | 14,850.00 | 15,100.00 | 12,997.34 | 12,900 |
| 2025-06-13 | 15,050.00 | 15,200.00 | 14,800.00 | 15,150.00 | 13,040.38 | 19,300 |
| 2025-06-12 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 13,083.41 | 11,700 |
| 2025-06-10 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,083.41 | 100 |
| 2025-06-09 | 15,000.00 | 15,250.00 | 14,900.00 | 15,250.00 | 13,126.45 | 10,005 |
| 2025-06-05 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 12,911.26 | 8,600 |
| 2025-06-04 | 14,950.00 | 15,100.00 | 14,950.00 | 15,100.00 | 12,997.34 | 1,701 |
| 2025-06-03 | 15,000.00 | 15,350.00 | 15,000.00 | 15,000.00 | 12,911.26 | 21,000 |
| 2025-06-02 | 15,700.00 | 15,700.00 | 14,950.00 | 15,200.00 | 13,083.41 | 20,006 |
| 2025-05-30 | 15,200.00 | 15,200.00 | 15,150.00 | 15,200.00 | 13,083.41 | 5,200 |
| 2025-05-29 | 14,900.00 | 15,000.00 | 14,900.00 | 14,950.00 | 12,868.23 | 1,602 |
| 2025-05-28 | 15,100.00 | 15,100.00 | 14,850.00 | 14,850.00 | 12,782.15 | 1,005 |
| 2025-05-27 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 12,954.30 | 301 |
| 2025-05-26 | 14,800.00 | 15,250.00 | 14,750.00 | 15,250.00 | 13,126.45 | 8,000 |
| 2025-05-23 | 14,800.00 | 15,050.00 | 14,800.00 | 14,900.00 | 12,825.19 | 3,578 |
| 2025-05-22 | 14,950.00 | 15,000.00 | 14,800.00 | 15,000.00 | 12,911.26 | 14,000 |
| 2025-05-21 | 15,100.00 | 15,100.00 | 14,950.00 | 14,950.00 | 12,868.23 | 1,600 |
| 2025-05-20 | 15,200.00 | 15,250.00 | 14,900.00 | 15,100.00 | 12,997.34 | 10,500 |
| 2025-05-19 | 15,050.00 | 15,200.00 | 14,850.00 | 15,200.00 | 13,083.41 | 14,800 |
| 2025-05-16 | 15,550.00 | 15,550.00 | 15,050.00 | 15,050.00 | 12,954.30 | 33,809 |
| 2025-05-15 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 13,169.49 | 14,700 |
| 2025-05-14 | 15,400.00 | 15,950.00 | 15,300.00 | 15,650.00 | 13,470.75 | 3,500 |
| 2025-05-13 | 15,100.00 | 15,400.00 | 14,950.00 | 15,300.00 | 13,169.49 | 12,133 |
| 2025-05-12 | 14,900.00 | 15,300.00 | 14,800.00 | 15,100.00 | 12,997.34 | 21,200 |
| 2025-05-09 | 14,650.00 | 15,200.00 | 14,650.00 | 14,900.00 | 12,825.19 | 6,600 |
| 2025-05-08 | 14,900.00 | 15,000.00 | 14,400.00 | 14,950.00 | 12,868.23 | 42,308 |
| 2025-05-07 | 14,950.00 | 15,000.00 | 14,450.00 | 14,500.00 | 12,480.89 | 13,710 |
| 2025-05-06 | 15,500.00 | 15,500.00 | 14,750.00 | 14,750.00 | 12,696.08 | 18,800 |
| 2025-05-05 | 15,900.00 | 15,900.00 | 15,100.00 | 15,100.00 | 12,997.34 | 5,900 |
| 2025-04-29 | 16,750.00 | 16,750.00 | 15,700.00 | 15,950.00 | 13,728.98 | 748,800 |
| 2025-04-28 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 13,513.79 | 11,700 |
| 2025-04-25 | 14,000.00 | 14,700.00 | 14,000.00 | 14,700.00 | 12,653.04 | 22,000 |
| 2025-04-24 | 13,200.00 | 13,750.00 | 13,200.00 | 13,750.00 | 11,835.32 | 28,200 |
| 2025-04-23 | 13,550.00 | 13,550.00 | 13,200.00 | 13,200.00 | 11,361.91 | 3,200 |
| 2025-04-22 | 13,500.00 | 13,500.00 | 12,650.00 | 13,000.00 | 11,189.76 | 14,600 |
| 2025-04-21 | 13,650.00 | 13,800.00 | 13,500.00 | 13,500.00 | 11,620.14 | 7,300 |
| 2025-04-18 | 13,300.00 | 14,100.00 | 13,300.00 | 14,000.00 | 12,050.51 | 3,500 |
| 2025-04-17 | 13,250.00 | 13,650.00 | 13,150.00 | 13,600.00 | 11,706.21 | 6,500 |
| 2025-04-16 | 13,450.00 | 13,600.00 | 13,400.00 | 13,600.00 | 11,706.21 | 2,000 |
| 2025-04-15 | 13,600.00 | 13,600.00 | 13,300.00 | 13,350.00 | 11,491.02 | 27,300 |
| 2025-04-14 | 13,800.00 | 13,800.00 | 13,550.00 | 13,550.00 | 11,663.17 | 10,400 |
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.