Tổng công ty Tư vấn thiết kế Giao thông vận tải - CTCP (ted)

60
-1.50
(-2.44%)
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
(2026-04-06) 		1.50 2.50% 4,400 0 0
60
69.90
60
2 tháng
(2026-03-05) 		-7.50 -10.87% 26,500 0 0
51
69.90
60
3 tháng
(2026-02-03) 		1.30 2.16% 28,000 0 0
51
82
60
6 tháng
(2025-11-05) 		0.50 0.82% 67,200 -2,000 -0.1
51
82
60
12 tháng
(2025-05-09) 		-0.48 -0.78% 180,200 -3,400 -0.1
42.26
82
60
24 tháng
(2024-05-14) 		19.47 46.32% 328,046 -6,500 -0.2
41.57
82
60
36 tháng
(2023-05-22) 		34.21 125.32% 952,818 -19,900 -0.8
24.02
82
60
60 tháng
(2021-11-03) 		54.10 731.22% 1,568,348 80,300 2.8
7.40
82
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
55.12
 100 55.12 55.12 55.12 0 0 0
18/09/2024
55.60
 100 55.60 55.60 55.60 0 0 0
17/09/2024
48.35
 2,000 48.35 48.35 48.35 0 0 0
16/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
13/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
12/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
11/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
10/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
09/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
06/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
05/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
04/09/2024
48.93
 0 48.93 48.93 48.93 0 0 0
30/08/2024
48.93
 100 48.93 48.93 48.93 0 0 0
29/08/2024
42.55
 0 42.55 42.55 42.55 0 0 0
28/08/2024
42.55
 201 42.55 42.55 42.55 0 0 0
27/08/2024
49.31
 100 49.31 49.31 49.31 0 0 0
26/08/2024
49.31
 300 49.31 49.31 49.31 0 0 0
23/08/2024
56.08
 0 56.08 56.08 56.08 0 0 0
22/08/2024
56.08
 800 56.08 56.08 56.08 500 0 0.0
21/08/2024
56.08
 101 56.08 56.08 56.08 0 0 0
20/08/2024
49.31
 800 48.35 53.18 48.35 0 0 0
19/08/2024
49.31
 5,801 48.35 53.18 47.48 0 5,600 -0.3
16/08/2024
49.31
 700 44.48 49.31 44.48 0 0 0
15/08/2024
48.83
 500 48.83 48.83 48.83 0 0 0
14/08/2024
53.28
 0 53.28 53.28 53.28 0 0 0
13/08/2024
50.28
 6,300 56.08 56.08 49.51 0 0 0
12/08/2024
49.31
 400 49.31 49.31 49.31 0 0 0
09/08/2024
57.53
 0 57.53 57.53 57.53 0 0 0
08/08/2024
57.53
 0 57.53 57.53 57.53 0 0 0
07/08/2024
57.53
 0 57.53 57.53 57.53 0 0 0
06/08/2024
57.53
 0 57.53 57.53 57.53 0 0 0
05/08/2024
57.53
 200 57.53 57.53 57.53 100 0 0.0
02/08/2024
57.73
 200 53.47 57.73 53.47 0 100 -0.0
01/08/2024
62.85
 0 62.85 62.85 62.85 0 0 0
31/07/2024
62.85
 200 62.85 62.85 62.85 0 0 0
30/07/2024
56.47
 0 56.47 56.47 56.47 0 0 0
29/07/2024
56.47
 0 56.47 56.47 56.47 0 0 0
26/07/2024
56.47
 0 56.47 56.47 56.47 0 0 0
25/07/2024
56.47
 0 56.47 56.47 56.47 0 0 0
24/07/2024
56.47
 0 56.47 56.47 56.47 0 0 0
23/07/2024
57.92
 900 56.08 57.92 56.08 700 0 0.0
22/07/2024
56.08
 300 56.08 56.08 56.08 300 0 0.0
19/07/2024
56.37
 0 56.37 56.37 56.37 0 0 0
18/07/2024
56.37
 0 56.37 56.37 56.37 0 0 0
17/07/2024
56.37
 0 56.37 56.37 56.37 0 0 0
16/07/2024
56.37
 0 56.37 56.37 56.37 0 0 0
15/07/2024
56.37
 0 56.37 56.37 56.37 0 0 0
12/07/2024
56.37
 100 56.37 56.37 56.37 0 0 0
11/07/2024
56.57
 4,901 55.89 56.57 47.67 0 0 0
10/07/2024
55.89
 4,317 53.28 55.89 53.28 0 0 0
09/07/2024
55.60
 1 55.60 55.60 55.60 0 0 0
08/07/2024
55.60
 15,000 55.12 55.60 55.12 0 0 0
05/07/2024
48.44
 0 48.44 48.44 48.44 0 0 0
04/07/2024
48.44
 200 48.44 48.44 48.44 0 0 0
03/07/2024
55.12
 100 55.12 55.12 55.12 0 0 0
02/07/2024
51.73
 0 51.73 51.73 51.73 0 0 0
01/07/2024
51.73
 0 51.73 51.73 51.73 0 0 0
28/06/2024: Cổ tức tiền mặt tỉ lệ: 25%
28/06/2024
51.73
 0 51.73 51.73 51.73 0 0 0
27/06/2024
51.73
 100 51.73 51.73 51.73 0 0 0
26/06/2024
50.81
 101 50.81 50.81 50.81 0 100 -0.0
25/06/2024
53.76
 10,400 53.12 53.76 44.34 0 0 0
24/06/2024
50.62
 3,502 50.35 50.62 44.34 0 0 0
21/06/2024
44.06
 100 44.06 44.06 44.06 0 100 -0.0
20/06/2024
53.58
 300 46.37 53.58 46.37 0 100 -0.0
19/06/2024
53.86
 100 53.86 53.86 53.86 0 0 0
18/06/2024
46.28
 500 45.91 53.86 45.91 0 100 -0.0
17/06/2024
53.58
 600 53.58 53.58 53.49 200 0 0.0
14/06/2024
53.39
 2,500 55.33 55.33 50.81 0 0 0
13/06/2024
50.62
 0 50.62 50.62 50.62 0 0 0
12/06/2024
51.73
 1,200 51.08 53.30 44.34 200 0 0.0
11/06/2024
51.73
 200 50.35 51.73 50.35 0 0 0
10/06/2024
51.73
 1,600 50.72 51.73 50.72 0 0 0
07/06/2024
43.60
 1,200 43.51 50.25 43.51 0 0 0
06/06/2024
50.81
 1,400 40.18 53.12 40.18 0 100 -0.0
05/06/2024
46.19
 500 46.10 46.19 46.10 0 0 0
04/06/2024
41.85
 3,000 37.04 46.19 37.04 0 100 -0.0
03/06/2024
43.88
 900 43.42 43.88 38.80 0 0 0
31/05/2024
41.75
 3,100 42.96 42.96 41.75 0 0 0
30/05/2024
41.57
 500 43.42 43.42 41.57 300 0 0.0
29/05/2024
43.42
 500 43.42 43.42 43.42 0 0 0
28/05/2024
43.42
 400 36.95 43.42 36.95 0 0 0
27/05/2024
41.57
 1,000 41.57 41.57 41.57 0 0 0
24/05/2024
41.57
 4,000 41.57 41.57 41.57 0 0 0
23/05/2024
41.57
 600 41.57 41.57 41.57 0 0 0
22/05/2024
41.57
 700 41.57 41.57 41.57 0 0 0
21/05/2024
42.49
 166 42.49 42.49 42.49 0 0 0
20/05/2024
41.57
 3,000 41.57 41.57 41.57 0 0 0
17/05/2024
41.57
 1,800 41.57 41.57 40.65 0 0 0
16/05/2024
41.57
 200 41.57 41.57 41.57 0 0 0
15/05/2024
41.57
 1,100 41.57 41.57 41.57 0 0 0
14/05/2024
42.03
 10,300 39.17 42.03 39.17 0 0 0
13/05/2024
36.58
 200 36.58 36.58 36.58 0 0 0
10/05/2024
37.23
 0 37.23 37.23 37.23 0 0 0
09/05/2024
37.23
 5,000 37.23 37.23 37.23 0 0 0
08/05/2024
36.21
 0 36.21 36.21 36.21 0 0 0
07/05/2024
36.21
 200 36.21 36.21 36.21 0 0 0
06/05/2024
38.98
 300 36.30 38.98 36.30 0 0 0
03/05/2024
36.49
 1,400 36.03 39.17 36.03 0 0 0
02/05/2024
35.66
 800 38.98 38.98 35.66 0 0 0
26/04/2024
35.75
 100 35.75 35.75 35.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |