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

51.30
-0.10
(-0.19%)
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
(2025-05-07) 		-12.70 -19.81% 1,800 0 0
50.50
64.10
51.30
2 tháng
(2025-04-08) 		0.40 0.78% 25,900 0 0
49.70
64.10
51.30
3 tháng
(2025-03-10) 		-23.60 -31.47% 31,000 2,000 0.1
49.70
75
51.30
6 tháng
(2024-12-09) 		0.40 0.78% 36,701 1,600 0.1
49.70
75
51.30
12 tháng
(2024-06-11) 		-2.10 -3.93% 113,580 -3,200 -0.1
44
75
51.30
24 tháng
(2023-06-19) 		25.51 98.53% 560,018 -21,200 -0.8
25.89
75
51.30
36 tháng
(2022-06-22) 		27.28 113.11% 1,180,648 83,700 2.9
19.05
75
51.30
60 tháng
(2021-11-03) 		43.75 571.75% 1,389,848 83,700 2.9
7.65
75
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2023
37.35
 2,100 38.50 38.50 37.35 0 0 0
24/10/2023
36.49
 100 36.49 36.49 36.49 0 0 0
23/10/2023
36.78
 2,300 36.78 38.50 36.78 0 0 0
20/10/2023
38.21
 0 38.21 38.21 38.21 0 0 0
19/10/2023
37.74
 2,200 38.21 38.21 37.74 0 0 0
18/10/2023
38.21
 0 38.21 38.21 38.21 0 0 0
17/10/2023
38.21
 0 38.21 38.21 38.21 0 0 0
16/10/2023
38.21
 0 38.21 38.21 38.21 0 0 0
13/10/2023
38.69
 3,100 38.21 38.69 38.21 0 0 0
12/10/2023
36.40
 700 38.21 38.21 36.40 0 0 0
11/10/2023
38.02
 200 38.02 38.02 38.02 0 0 0
10/10/2023
37.74
 7,200 37.64 37.74 37.64 0 0 0
09/10/2023
37.35
 0 37.35 37.35 37.35 0 0 0
06/10/2023
37.74
 11,000 37.26 37.74 36.40 0 0 0
05/10/2023
37.26
 100 37.26 37.26 37.26 0 0 0
04/10/2023
37.26
 700 36.88 37.26 36.88 0 0 0
03/10/2023
37.26
 1,400 37.16 37.26 36.88 0 0 0
02/10/2023
36.88
 0 36.88 36.88 36.88 0 0 0
29/09/2023
36.88
 0 36.88 36.88 36.88 0 0 0
28/09/2023
36.88
 0 36.88 36.88 36.88 0 0 0
27/09/2023
36.88
 500 36.88 36.88 36.88 0 0 0
26/09/2023
36.78
 0 36.78 36.78 36.78 0 0 0
25/09/2023
36.78
 1,100 36.30 36.78 36.30 0 0 0
22/09/2023
36.78
 200 36.78 36.78 36.78 0 0 0
21/09/2023
36.49
 0 36.49 36.49 36.49 0 0 0
20/09/2023
36.49
 200 36.49 36.49 36.49 0 0 0
19/09/2023
37.16
 0 37.16 37.16 37.16 0 0 0
18/09/2023
37.16
 1,500 37.16 37.16 37.16 0 0 0
15/09/2023
37.26
 500 37.26 37.26 37.26 500 0 0.0
14/09/2023
36.88
 0 36.88 36.88 36.88 0 0 0
13/09/2023
37.07
 2,100 36.49 37.07 36.49 0 0 0
12/09/2023
36.69
 0 36.69 36.69 36.69 0 0 0
11/09/2023
36.78
 3,500 36.30 36.78 36.30 0 0 0
08/09/2023
36.78
 6,600 36.49 36.88 36.49 0 1,000 -0.0
07/09/2023
36.78
 1,200 36.49 36.78 36.49 0 0 0
06/09/2023
36.49
 500 36.49 36.49 36.49 0 0 0
05/09/2023
36.78
 1,000 36.78 36.78 36.78 0 0 0
31/08/2023
36.49
 100 36.49 36.49 36.49 0 0 0
30/08/2023
36.49
 8,400 36.59 36.59 36.49 0 0 0
29/08/2023
36.49
 17,400 36.49 36.49 36.49 0 10,100 -0.4
28/08/2023
31.81
 200 31.81 31.81 31.81 0 0 0
25/08/2023
37.07
 4,500 36.30 37.07 36.30 0 3,000 -0.1
24/08/2023
37.07
 100 37.07 37.07 37.07 0 0 0
23/08/2023
36.40
 0 36.40 36.40 36.40 0 0 0
22/08/2023
36.49
 3,000 36.78 36.78 36.30 0 2,000 -0.1
21/08/2023
35.92
 0 35.92 35.92 35.92 0 0 0
18/08/2023
34.49
 16,300 34.01 36.78 34.01 0 0 0
17/08/2023
34.01
 2,900 32.48 36.11 32.48 0 0 0
16/08/2023
36.21
 3,100 35.83 36.21 35.83 0 0 0
15/08/2023
33.92
 2,100 32.96 36.11 32.96 0 0 0
14/08/2023
34.87
 0 34.87 34.87 34.87 0 0 0
11/08/2023
34.01
 3,900 34.97 35.83 31.53 0 2,000 -0.1
10/08/2023
34.68
 6,500 33.44 35.83 33.44 0 0 0
09/08/2023
34.01
 6,000 32.48 36.78 32.48 0 0 0
08/08/2023
34.01
 7,200 35.83 36.78 33.92 0 0 0
07/08/2023
34.01
 4,900 33.44 34.01 31.62 0 0 0
04/08/2023
33.53
 1,200 32.00 33.53 32.00 0 0 0
03/08/2023
33.92
 4,300 32.00 36.30 32.00 0 0 0
02/08/2023
34.49
 7,400 33.44 36.02 30.09 0 0 0
01/08/2023
33.44
 8,200 34.01 34.01 31.53 0 0 0
31/07/2023
34.01
 31,900 31.05 34.01 31.05 0 0 0
28/07/2023
30.09
 2,100 27.71 30.57 27.71 0 0 0
27/07/2023
30.09
 2,000 30.09 30.09 30.09 0 0 0
26/07/2023
29.62
 2,100 29.14 29.62 29.14 0 0 0
25/07/2023
30.09
 0 30.09 30.09 30.09 0 0 0
24/07/2023
30.19
 3,900 29.04 30.19 29.04 0 0 0
21/07/2023
26.27
 2,700 26.27 26.27 26.27 0 0 0
20/07/2023
28.28
 100 28.28 28.28 28.28 0 0 0
19/07/2023
28.18
 500 28.18 28.18 28.18 0 0 0
18/07/2023
27.71
 100 27.71 27.71 27.71 0 0 0
17/07/2023
27.32
 2,200 28.18 28.18 27.23 0 0 0
14/07/2023
28.18
 200 27.71 28.18 27.71 0 0 0
13/07/2023
27.90
 3,900 28.09 29.33 27.04 0 0 0
12/07/2023
27.71
 2,700 27.32 27.71 27.32 0 0 0
11/07/2023
27.23
 1,500 28.18 28.18 27.23 0 0 0
10/07/2023
27.71
 900 29.52 29.62 27.71 0 0 0
07/07/2023
26.27
 500 26.27 26.27 26.27 0 0 0
06/07/2023
28.66
 1,000 28.66 28.66 28.66 0 0 0
05/07/2023
27.23
 2,600 25.89 27.23 25.89 0 0 0
04/07/2023
28.66
 100 28.66 28.66 28.66 0 0 0
03/07/2023
28.66
 300 28.66 28.66 28.66 300 0 0.0
30/06/2023
27.71
 900 27.71 27.71 27.71 0 0 0
29/06/2023
26.94
 0 26.94 26.94 26.94 0 0 0
28/06/2023
26.94
 0 26.94 26.94 26.94 0 0 0
27/06/2023
26.94
 1,700 26.46 27.04 26.46 0 0 0
26/06/2023
27.42
 1,600 27.42 27.71 27.42 0 0 0
23/06/2023
32.10
 2,300 32.10 32.39 32.10 0 0 0
22/06/2023
28.28
 3,700 26.75 28.28 26.75 0 0 0
21/06/2023
26.27
 2,900 23.98 26.27 23.98 0 0 0
20/06/2023
25.89
 0 25.89 25.89 25.89 0 0 0
19/06/2023
25.89
 3,800 25.89 25.89 25.89 0 0 0
16/06/2023
26.75
 3,100 27.61 27.61 26.75 1,600 0 0.0
15/06/2023
27.71
 0 27.71 27.71 27.71 0 0 0
14/06/2023
27.71
 2,900 27.51 27.71 27.42 2,600 0 0.1
13/06/2023
27.32
 2,800 27.04 28.57 27.04 0 0 0
12/06/2023
25.89
 71,500 23.41 27.23 23.41 0 0 0
09/06/2023
25.89
 3,800 25.89 25.89 25.89 0 0 0
08/06/2023
26.75
 0 26.75 26.75 26.75 0 0 0
07/06/2023
26.75
 0 26.75 26.75 26.75 0 0 0
06/06/2023
26.75
 3,800 27.51 27.51 26.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |