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

60.80
0
(0%)
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
(2026-07-06) 		-2.90 -4.55% 5,800 0 0
60.80
66.50
60.80
2 tháng
(2026-06-04) 		-2.94 -4.62% 7,300 0 0
58.52
66.74
60.80
3 tháng
(2026-05-05) 		2.76 4.76% 10,300 0 0
58.04
66.74
60.80
6 tháng
(2026-02-04) 		2.57 4.41% 38,400 0 0
49.33
79.32
60.80
12 tháng
(2025-08-08) 		5.18 9.32% 157,400 0 0.0
44.98
79.32
60.80
24 tháng
(2024-08-13) 		12.17 25.01% 256,158 -7,600 -0.3
40.87
79.32
60.80
36 tháng
(2023-08-21) 		27.20 80.97% 596,818 -22,900 -0.8
29.75
79.32
60.80
60 tháng
(2021-11-03) 		53.64 749.57% 1,578,848 80,300 2.8
7.16
79.32
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2023
35.29
 7,200 35.21 35.29 35.21 0 0 0
09/10/2023
34.94
 0 34.94 34.94 34.94 0 0 0
06/10/2023
35.29
 11,000 34.85 35.29 34.04 0 0 0
05/10/2023
34.85
 100 34.85 34.85 34.85 0 0 0
04/10/2023
34.85
 700 34.49 34.85 34.49 0 0 0
03/10/2023
34.85
 1,400 34.76 34.85 34.49 0 0 0
02/10/2023
34.49
 0 34.49 34.49 34.49 0 0 0
29/09/2023
34.49
 0 34.49 34.49 34.49 0 0 0
28/09/2023
34.49
 0 34.49 34.49 34.49 0 0 0
27/09/2023
34.49
 500 34.49 34.49 34.49 0 0 0
26/09/2023
34.40
 0 34.40 34.40 34.40 0 0 0
25/09/2023
34.40
 1,100 33.95 34.40 33.95 0 0 0
22/09/2023
34.40
 200 34.40 34.40 34.40 0 0 0
21/09/2023
34.13
 0 34.13 34.13 34.13 0 0 0
20/09/2023
34.13
 200 34.13 34.13 34.13 0 0 0
19/09/2023
34.76
 0 34.76 34.76 34.76 0 0 0
18/09/2023
34.76
 1,500 34.76 34.76 34.76 0 0 0
15/09/2023
34.85
 500 34.85 34.85 34.85 500 0 0.0
14/09/2023
34.49
 0 34.49 34.49 34.49 0 0 0
13/09/2023
34.67
 2,100 34.13 34.67 34.13 0 0 0
12/09/2023
34.31
 0 34.31 34.31 34.31 0 0 0
11/09/2023
34.40
 3,500 33.95 34.40 33.95 0 0 0
08/09/2023
34.40
 6,600 34.13 34.49 34.13 0 1,000 -0.0
07/09/2023
34.40
 1,200 34.13 34.40 34.13 0 0 0
06/09/2023
34.13
 500 34.13 34.13 34.13 0 0 0
05/09/2023
34.40
 1,000 34.40 34.40 34.40 0 0 0
31/08/2023
34.13
 100 34.13 34.13 34.13 0 0 0
30/08/2023
34.13
 8,400 34.22 34.22 34.13 0 0 0
29/08/2023
34.13
 17,400 34.13 34.13 34.13 0 10,100 -0.4
28/08/2023
29.75
 200 29.75 29.75 29.75 0 0 0
25/08/2023
34.67
 4,500 33.95 34.67 33.95 0 3,000 -0.1
24/08/2023
34.67
 100 34.67 34.67 34.67 0 0 0
23/08/2023
34.04
 0 34.04 34.04 34.04 0 0 0
22/08/2023
34.13
 3,000 34.40 34.40 33.95 0 2,000 -0.1
21/08/2023
33.60
 0 33.60 33.60 33.60 0 0 0
18/08/2023
32.26
 16,300 31.81 34.40 31.81 0 0 0
17/08/2023
31.81
 2,900 30.38 33.78 30.38 0 0 0
16/08/2023
33.86
 3,100 33.51 33.86 33.51 0 0 0
15/08/2023
31.72
 2,100 30.83 33.78 30.83 0 0 0
14/08/2023
32.61
 0 32.61 32.61 32.61 0 0 0
11/08/2023
31.81
 3,900 32.70 33.51 29.49 0 2,000 -0.1
10/08/2023
32.44
 6,500 31.27 33.51 31.27 0 0 0
09/08/2023
31.81
 6,000 30.38 34.40 30.38 0 0 0
08/08/2023
31.81
 7,200 33.51 34.40 31.72 0 0 0
07/08/2023
31.81
 4,900 31.27 31.81 29.58 0 0 0
04/08/2023
31.36
 1,200 29.93 31.36 29.93 0 0 0
03/08/2023
31.72
 4,300 29.93 33.95 29.93 0 0 0
02/08/2023
32.26
 7,400 31.27 33.69 28.15 0 0 0
01/08/2023
31.27
 8,200 31.81 31.81 29.49 0 0 0
31/07/2023
31.81
 31,900 29.04 31.81 29.04 0 0 0
28/07/2023
28.15
 2,100 25.91 28.59 25.91 0 0 0
27/07/2023
28.15
 2,000 28.15 28.15 28.15 0 0 0
26/07/2023
27.70
 2,100 27.25 27.70 27.25 0 0 0
25/07/2023
28.15
 0 28.15 28.15 28.15 0 0 0
24/07/2023
28.24
 3,900 27.16 28.24 27.16 0 0 0
21/07/2023
24.57
 2,700 24.57 24.57 24.57 0 0 0
20/07/2023
26.45
 100 26.45 26.45 26.45 0 0 0
19/07/2023
26.36
 500 26.36 26.36 26.36 0 0 0
18/07/2023
25.91
 100 25.91 25.91 25.91 0 0 0
17/07/2023
25.56
 2,200 26.36 26.36 25.47 0 0 0
14/07/2023
26.36
 200 25.91 26.36 25.91 0 0 0
13/07/2023
26.09
 3,900 26.27 27.43 25.29 0 0 0
12/07/2023
25.91
 2,700 25.56 25.91 25.56 0 0 0
11/07/2023
25.47
 1,500 26.36 26.36 25.47 0 0 0
10/07/2023
25.91
 900 27.61 27.70 25.91 0 0 0
07/07/2023
24.57
 500 24.57 24.57 24.57 0 0 0
06/07/2023
26.81
 1,000 26.81 26.81 26.81 0 0 0
05/07/2023
25.47
 2,600 24.21 25.47 24.21 0 0 0
04/07/2023
26.81
 100 26.81 26.81 26.81 0 0 0
03/07/2023
26.81
 300 26.81 26.81 26.81 300 0 0.0
30/06/2023
25.91
 900 25.91 25.91 25.91 0 0 0
29/06/2023
25.20
 0 25.20 25.20 25.20 0 0 0
28/06/2023
25.20
 0 25.20 25.20 25.20 0 0 0
27/06/2023
25.20
 1,700 24.75 25.29 24.75 0 0 0
26/06/2023
25.64
 1,600 25.64 25.91 25.64 0 0 0
23/06/2023
30.02
 2,300 30.02 30.29 30.02 0 0 0
22/06/2023
26.45
 3,700 25.02 26.45 25.02 0 0 0
21/06/2023
24.57
 2,900 22.43 24.57 22.43 0 0 0
20/06/2023
24.21
 0 24.21 24.21 24.21 0 0 0
19/06/2023
24.21
 3,800 24.21 24.21 24.21 0 0 0
16/06/2023
25.02
 3,100 25.82 25.82 25.02 1,600 0 0.0
15/06/2023
25.91
 0 25.91 25.91 25.91 0 0 0
14/06/2023
25.91
 2,900 25.73 25.91 25.64 2,600 0 0.1
13/06/2023
25.56
 2,800 25.29 26.72 25.29 0 0 0
12/06/2023
24.21
 71,500 21.89 25.47 21.89 0 0 0
09/06/2023
24.21
 3,800 24.21 24.21 24.21 0 0 0
08/06/2023
25.02
 0 25.02 25.02 25.02 0 0 0
07/06/2023
25.02
 0 25.02 25.02 25.02 0 0 0
06/06/2023
25.02
 3,800 25.73 25.73 25.02 0 0 0
05/06/2023
25.73
 200 25.73 25.73 25.73 0 0 0
02/06/2023
25.73
 0 25.73 25.73 25.73 0 0 0
01/06/2023
23.23
 400 26.54 26.54 23.23 0 0 0
31/05/2023
26.45
 1,700 26.45 26.45 26.45 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 23%
30/05/2023
26.81
 100 26.81 26.81 26.81 0 0 0
29/05/2023
24.75
 50,600 25.16 25.58 24.75 0 0 0
26/05/2023
25.16
 0 25.16 25.16 25.16 0 0 0
25/05/2023
24.75
 21,500 25.58 25.58 24.75 500 0 0.0
24/05/2023
25.16
 300 25.16 25.16 25.16 0 0 0
23/05/2023
24.75
 40,600 26.40 26.40 24.75 0 0 0
22/05/2023
26.40
 11,000 27.47 27.47 26.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |