Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
TCT Tư vấn Thiết kế GTVT - CTCP
The Transport Engineering Design Inc
Mã CK:      TED      39.10      ▼ -1.10 (-2.81%)      (cập nhật 23:45 01/12/2023)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Vận tài công nghiệp
Website: http://www.tedi.vn
TED » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/12/2023 39,100 -1.10 ▼ -2.81 40,200 39,100 39,100 500 19,550,000
30/11/2023 40,200 0.00 ■■ 0.00 40,200 0 0 0 0
29/11/2023 40,200 0.00 ■■ 0.00 40,200 0 0 0 0
28/11/2023 40,200 0.00 ■■ 0.00 40,200 0 0 0 0
27/11/2023 40,200 0.30 ▲ 0.75 39,900 40,200 40,200 200 8,040,000
24/11/2023 39,900 0.00 ■■ 0.00 39,900 0 0 0 0
23/11/2023 39,900 0.00 ■■ 0.00 39,900 0 0 0 0
22/11/2023 39,500 0.50 ▲ 1.27 39,000 40,200 39,500 1,900 75,050,000
21/11/2023 39,000 0.00 ■■ 0.00 39,000 0 0 0 0
20/11/2023 40,000 0.00 ■■ 0.00 40,000 40,000 36,000 800 32,000,000
17/11/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
16/11/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
15/11/2023 40,000 0.00 ■■ 0.00 40,000 40,100 40,000 1,700 68,000,000
14/11/2023 40,000 1.70 ▲ 4.25 38,300 40,000 40,000 1,500 60,000,000
13/11/2023 38,300 0.00 ■■ 0.00 38,300 0 0 0 0
10/11/2023 38,300 -0.20 ▼ -0.52 38,500 38,300 38,300 1,000 38,300,000
09/11/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
08/11/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
07/11/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
06/11/2023 38,500 -1.20 ▼ -3.12 39,700 38,500 38,500 300 11,550,000
03/11/2023 40,000 0.20 ▲ 0.50 39,800 40,000 38,200 3,100 124,000,000
02/11/2023 40,000 0.10 ▲ 0.25 39,900 40,000 38,000 4,900 196,000,000
01/11/2023 40,000 0.30 ▲ 0.75 39,700 40,000 38,000 6,000 240,000,000
31/10/2023 40,000 0.00 ■■ 0.00 40,000 40,000 38,200 1,700 68,000,000
30/10/2023 40,000 0.00 ■■ 0.00 40,000 40,200 38,000 12,600 504,000,000
27/10/2023 40,000 0.10 ▲ 0.25 39,900 40,000 38,200 15,000 600,000,000
26/10/2023 40,000 -0.20 ▼ -0.50 40,200 40,000 38,000 4,400 176,000,000
25/10/2023 39,100 0.90 ▲ 2.30 38,200 40,300 39,100 2,100 82,110,000
24/10/2023 38,200 -1.90 ▼ -4.97 40,100 38,200 38,200 100 3,820,000
23/10/2023 38,500 -1.50 ▼ -3.90 40,000 40,300 38,500 2,300 88,550,000
20/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
19/10/2023 39,500 -0.50 ▼ -1.27 40,000 40,000 39,500 2,200 86,900,000
18/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
17/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
16/10/2023 40,000 0.00 ■■ 0.00 40,000 0 0 0 0
13/10/2023 40,500 1.90 ▲ 4.69 38,600 40,500 40,000 3,100 125,550,000
12/10/2023 38,100 -1.70 ▼ -4.46 39,800 40,000 38,100 700 26,670,000
11/10/2023 39,800 0.30 ▲ 0.75 39,500 39,800 39,800 200 7,960,000
10/10/2023 39,500 0.40 ▲ 1.01 39,100 39,500 39,400 7,200 284,400,000
09/10/2023 39,100 0.00 ■■ 0.00 39,100 0 0 0 0
06/10/2023 39,500 0.50 ▲ 1.27 39,000 39,500 38,100 11,000 434,500,000
05/10/2023 39,000 0.10 ▲ 0.26 38,900 39,000 39,000 100 3,900,000
04/10/2023 39,000 0.20 ▲ 0.51 38,800 39,000 38,600 700 27,300,000
03/10/2023 39,000 0.40 ▲ 1.03 38,600 39,000 38,600 1,400 54,600,000
02/10/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
29/09/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
28/09/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
27/09/2023 38,600 0.10 ▲ 0.26 38,500 38,600 38,600 500 19,300,000
26/09/2023 38,500 0.00 ■■ 0.00 38,500 0 0 0 0
21/09/2023 38,200 0.00 ■■ 0.00 38,200 0 0 0 0
20/09/2023 38,200 -0.70 ▼ -1.83 38,900 38,200 38,200 200 7,640,000
19/09/2023 38,900 0.00 ■■ 0.00 38,900 0 0 0 0
18/09/2023 38,900 -0.10 ▼ -0.26 39,000 38,900 38,900 1,500 58,350,000
15/09/2023 39,000 0.40 ▲ 1.03 38,600 39,000 39,000 500 19,500,000
14/09/2023 38,600 0.00 ■■ 0.00 38,600 0 0 0 0
13/09/2023 38,800 0.40 ▲ 1.03 38,400 38,800 38,200 2,100 81,480,000
12/09/2023 38,400 0.00 ■■ 0.00 38,400 0 0 0 0
11/09/2023 38,500 0.10 ▲ 0.26 38,400 38,500 38,000 3,500 134,750,000
08/09/2023 38,500 0.00 ■■ 0.00 38,500 38,600 38,200 6,600 254,100,000
07/09/2023 38,500 0.30 ▲ 0.78 38,200 38,500 38,200 1,200 46,200,000
06/09/2023 38,200 -0.30 ▼ -0.79 38,500 38,200 38,200 500 19,100,000
05/09/2023 38,500 0.30 ▲ 0.78 38,200 38,500 38,500 1,000 38,500,000
31/08/2023 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 100 3,820,000
30/08/2023 38,200 0.00 ■■ 0.00 38,200 38,300 38,200 8,400 320,880,000
29/08/2023 38,200 4.90 ▲ 12.83 33,300 38,200 38,200 17,400 664,680,000
28/08/2023 33,300 -5.00 ▼ -15.02 38,300 33,300 33,300 200 6,660,000
25/08/2023 38,800 0.00 ■■ 0.00 38,800 38,800 38,000 4,500 174,600,000
24/08/2023 38,800 0.70 ▲ 1.80 38,100 38,800 38,800 100 3,880,000
23/08/2023 38,100 0.00 ■■ 0.00 38,100 0 0 0 0
22/08/2023 38,200 0.60 ▲ 1.57 37,600 38,500 38,000 3,000 114,600,000
21/08/2023 37,600 0.00 ■■ 0.00 37,600 0 0 0 0
18/08/2023 37,500 37.50 ▲ 100.00 0 37,500 35,600 5,700 213,750,000
17/08/2023 35,600 -2.10 ▼ -5.90 37,700 37,800 34,000 2,900 103,240,000
16/08/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
15/08/2023 35,500 -1.00 ▼ -2.82 36,500 37,800 34,500 2,100 74,550,000
14/08/2023 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
11/08/2023 35,600 -1.00 ▼ -2.81 36,600 37,500 33,000 3,900 138,840,000
10/08/2023 36,300 -0.40 ▼ -1.10 36,700 37,500 35,000 6,500 235,950,000
09/08/2023 35,600 -1.50 ▼ -4.21 37,100 38,500 34,000 6,000 213,600,000
08/08/2023 35,600 1.00 ▲ 2.81 34,600 38,500 35,500 7,200 256,320,000
07/08/2023 35,600 1.80 ▲ 5.06 33,800 35,600 33,100 4,900 174,440,000
04/08/2023 35,100 -0.60 ▼ -1.71 35,700 35,100 33,500 1,200 42,120,000
03/08/2023 35,500 -0.30 ▼ -0.85 35,800 38,000 33,500 4,300 152,650,000
02/08/2023 36,100 1.40 ▲ 3.88 34,700 37,700 31,500 7,400 267,140,000
01/08/2023 35,000 0.20 ▲ 0.57 34,800 35,600 33,000 8,200 287,000,000
31/07/2023 35,600 4.60 ▲ 12.92 31,000 35,600 32,500 31,900 1,135,640,000
28/07/2023 31,500 0.00 ■■ 0.00 31,500 32,000 29,000 2,100 66,150,000
27/07/2023 31,500 1.00 ▲ 3.17 30,500 31,500 31,500 2,000 63,000,000
26/07/2023 31,000 -0.50 ▼ -1.61 31,500 31,000 30,500 2,100 65,100,000
25/07/2023 31,500 0.00 ■■ 0.00 31,500 0 0 0 0
24/07/2023 31,600 4.10 ▲ 12.97 27,500 31,600 30,400 3,900 123,240,000
21/07/2023 27,500 -2.10 ▼ -7.64 29,600 27,500 27,500 2,700 74,250,000
20/07/2023 29,600 0.10 ▲ 0.34 29,500 29,600 29,600 100 2,960,000
19/07/2023 29,500 0.50 ▲ 1.69 29,000 29,500 29,500 500 14,750,000
18/07/2023 29,000 0.40 ▲ 1.38 28,600 29,000 29,000 100 2,900,000
17/07/2023 28,600 -0.70 ▼ -2.45 29,300 29,500 28,500 2,200 62,920,000
14/07/2023 29,500 0.70 ▲ 2.37 28,800 29,500 29,000 200 5,900,000
13/07/2023 29,200 0.60 ▲ 2.05 28,600 30,700 28,300 3,900 113,880,000
12/07/2023 29,000 0.40 ▲ 1.38 28,600 29,000 28,600 2,700 78,300,000
11/07/2023 28,500 -1.40 ▼ -4.91 29,900 29,500 28,500 1,500 42,750,000
10/07/2023 29,000 1.50 ▲ 5.17 27,500 31,000 29,000 900 26,100,000
07/07/2023 27,500 -2.50 ▼ -9.09 30,000 27,500 27,500 500 13,750,000
06/07/2023 30,000 2.80 ▲ 9.33 27,200 30,000 30,000 1,000 30,000,000
05/07/2023 28,500 -1.50 ▼ -5.26 30,000 28,500 27,100 2,600 74,100,000
04/07/2023 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 100 3,000,000
03/07/2023 30,000 1.00 ▲ 3.33 29,000 30,000 30,000 300 9,000,000
30/06/2023 29,000 0.80 ▲ 2.76 28,200 29,000 29,000 900 26,100,000
29/06/2023 28,200 0.00 ■■ 0.00 28,200 0 0 0 0
28/06/2023 28,200 0.00 ■■ 0.00 28,200 0 0 0 0
27/06/2023 28,200 -0.50 ▼ -1.77 28,700 28,300 27,700 1,700 47,940,000
26/06/2023 28,700 -5.00 ▼ -17.42 33,700 29,000 28,700 1,600 45,920,000
23/06/2023 33,600 4.10 ▲ 12.20 29,500 33,900 33,600 2,300 77,280,000
22/06/2023 29,600 3.80 ▲ 12.84 25,800 29,600 28,000 3,700 109,520,000
21/06/2023 27,500 27.50 ▲ 100.00 0 27,500 25,100 2,900 79,750,000
20/06/2023 27,100 0.00 ■■ 0.00 27,100 0 0 0 0
19/06/2023 27,100 -1.50 ▼ -5.54 28,600 27,100 27,100 3,800 102,980,000
16/06/2023 28,000 -1.00 ▼ -3.57 29,000 28,900 28,000 3,100 86,800,000
15/06/2023 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
14/06/2023 29,000 0.20 ▲ 0.69 28,800 29,000 28,700 2,900 84,100,000
13/06/2023 28,600 0.40 ▲ 1.40 28,200 29,900 28,300 2,800 80,080,000
12/06/2023 27,100 0.00 ■■ 0.00 27,100 28,500 24,500 71,500 1,937,650,000
09/06/2023 27,100 -0.90 ▼ -3.32 28,000 27,100 27,100 3,800 102,980,000
08/06/2023 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
07/06/2023 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
06/06/2023 28,000 -0.80 ▼ -2.86 28,800 28,800 28,000 3,800 106,400,000
05/06/2023 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 200 5,760,000
02/06/2023 28,800 0.00 ■■ 0.00 28,800 0 0 0 0
01/06/2023 26,000 -3.60 ▼ -13.85 29,600 29,700 26,000 400 10,400,000
31/05/2023 29,600 -0.40 ▼ -1.35 30,000 29,600 29,600 1,700 50,320,000
30/05/2023 30,000 2.30 ▲ 7.67 27,700 30,000 30,000 100 3,000,000
29/05/2023 30,000 -0.50 ▼ -1.67 30,500 31,000 30,000 50,600 1,518,000,000
26/05/2023 30,500 0.00 ■■ 0.00 30,500 0 0 0 0
25/05/2023 30,000 -0.50 ▼ -1.67 30,500 31,000 30,000 21,500 645,000,000
24/05/2023 30,500 30.50 ▲ 100.00 0 30,500 30,500 300 9,150,000
23/05/2023 30,000 -2.10 ▼ -7.00 32,100 32,000 30,000 40,600 1,218,000,000
22/05/2023 32,000 0.00 ■■ 0.00 32,000 33,300 32,000 11,000 352,000,000
19/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
18/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
17/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
16/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
15/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
12/05/2023 32,000 32.00 ▲ 100.00 0 0 0 0 0
11/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
10/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
09/05/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
08/05/2023 32,000 -5.00 ▼ -15.63 37,000 32,000 32,000 10,500 336,000,000
05/05/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
04/05/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
28/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
27/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
26/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
25/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
24/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
21/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
20/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
19/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
18/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
17/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
14/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
13/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
12/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
11/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
10/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
07/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
06/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
05/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
04/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
03/04/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
31/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
30/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
29/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
28/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
27/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
24/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
23/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
22/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
21/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
20/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
17/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
16/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
15/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
14/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
13/03/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
10/03/2023 37,000 -1.00 ▼ -2.70 38,000 37,000 37,000 7,600 281,200,000
09/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
08/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
07/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
06/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
03/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
02/03/2023 38,000 0.00 ■■ 0.00 38,000 0 0 0 0
01/03/2023 38,000 1.00 ▲ 2.63 37,000 38,000 37,000 5,000 190,000,000
28/02/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
27/02/2023 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 9,600 355,200,000
24/02/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
23/02/2023 37,000 1.00 ▲ 2.70 36,000 37,000 37,000 10,000 370,000,000
22/02/2023 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
21/02/2023 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
20/02/2023 36,000 0.00 ■■ 0.00 36,000 0 0 0 0
17/02/2023 36,000 -1.00 ▼ -2.78 37,000 36,000 36,000 1,500 54,000,000
16/02/2023 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
15/02/2023 37,000 2.50 ▲ 6.76 34,500 37,000 37,000 7,000 259,000,000
14/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
13/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
10/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
09/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
08/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
07/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
06/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
03/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
02/02/2023 34,500 0.00 ■■ 0.00 34,500 0 0 0 0
01/02/2023 35,000 2.50 ▲ 7.14 32,500 36,000 34,000 21,000 735,000,000
31/01/2023 32,500 0.00 ■■ 0.00 32,500 0 0 0 0
30/01/2023 32,500 0.50 ▲ 1.54 32,000 32,500 32,500 100 3,250,000
27/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
19/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
18/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
17/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
16/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
13/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
12/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
11/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
10/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
09/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
06/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
05/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
04/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
03/01/2023 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
30/12/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
29/12/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
28/12/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
27/12/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
26/12/2022 32,000 1.00 ▲ 3.13 31,000 32,000 32,000 200 6,400,000
23/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
22/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
21/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
20/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
19/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
15/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
14/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
13/12/2022 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
12/12/2022 31,000 -0.60 ▼ -1.94 31,600 31,000 31,000 3,400 105,400,000
09/12/2022 31,600 0.00 ■■ 0.00 31,600 0 0 0 0
08/12/2022 32,000 3.90 ▲ 12.19 28,100 32,000 31,400 400 12,800,000
07/12/2022 28,100 -3.30 ▼ -11.74 31,400 28,100 28,100 100 2,810,000
06/12/2022 31,300 -5.20 ▼ -16.61 36,500 31,400 31,300 25,500 798,150,000
05/12/2022 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
02/12/2022 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
01/12/2022 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
30/11/2022 36,500 1.60 ▲ 4.38 34,900 36,500 36,500 100 3,650,000
29/11/2022 34,900 0.00 ■■ 0.00 34,900 0 0 0 0
28/11/2022 35,000 2.40 ▲ 6.86 32,600 35,000 34,000 1,300 45,500,000
25/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
24/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
23/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
22/11/2022 32,600 0.00 ■■ 0.00 32,600 0 0 0 0
21/11/2022 32,600 4.20 ▲ 12.88 28,400 32,600 32,600 400 13,040,000
18/11/2022 28,400 6.80 ▲ 23.94 21,600 28,400 28,300 1,400 39,760,000
17/11/2022 24,700 3.10 ▲ 12.55 21,600 24,700 24,700 100 2,470,000
16/11/2022 21,600 -3.70 ▼ -17.13 25,300 21,600 21,600 300 6,480,000
15/11/2022 25,000 -0.50 ▼ -2.00 25,500 25,800 25,000 1,200 30,000,000
14/11/2022 25,500 -4.50 ▼ -17.65 30,000 25,500 25,500 1,100 28,050,000
11/11/2022 30,000 0.00 ■■ 0.00 30,000 0 0 0 0
10/11/2022 30,000 -2.00 ▼ -6.67 32,000 30,000 30,000 200 6,000,000
09/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
08/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
07/11/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
04/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
03/11/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
02/11/2022 32,000 3.00 ▲ 9.38 29,000 32,000 32,000 400 12,800,000
01/11/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
31/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
28/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
27/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
26/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
25/10/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
24/10/2022 32,600 4.20 ▲ 12.88 28,400 32,600 28,100 600 19,560,000
21/10/2022 28,000 -2.20 ▼ -7.86 30,200 29,100 28,000 300 8,400,000
20/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
19/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
18/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
17/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
14/10/2022 30,200 0.00 ■■ 0.00 30,200 0 0 0 0
13/10/2022 30,200 0.60 ▲ 1.99 29,600 30,200 30,200 100 3,020,000
12/10/2022 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 500 14,800,000
11/10/2022 29,600 -1.20 ▼ -4.05 30,800 29,600 29,600 3,000 88,800,000
07/10/2022 32,000 0.00 ■■ 0.00 32,000 32,000 30,000 700 22,400,000
06/10/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
05/10/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
04/10/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
03/10/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 900 28,800,000
30/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 600 19,200,000
29/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
28/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 900 28,800,000
27/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
26/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
23/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 27,300 873,600,000
22/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
21/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
20/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
19/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 200 6,400,000
16/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
15/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
14/09/2022 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 600 19,200,000
13/09/2022 32,000 0.00 ■■ 0.00 32,000 0 0 0 0
12/09/2022 32,000 -0.10 ▼ -0.31 32,100 32,000 32,000 1,100 35,200,000
09/09/2022 32,100 0.00 ■■ 0.00 32,100 0 0 0 0
08/09/2022 32,100 0.00 ■■ 0.00 32,100 0 0 0 0
07/09/2022 32,100 0.00 ■■ 0.00 32,100 0 0 0 0
06/09/2022 33,600 0.00 ■■ 0.00 33,600 33,600 29,000 6,700 225,120,000
05/09/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
31/08/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
30/08/2022 33,600 0.60 ▲ 1.79 33,000 33,600 33,600 100 3,360,000
29/08/2022 35,000 -0.50 ▼ -1.43 35,500 35,000 35,000 900 31,500,000
26/08/2022 35,500 0.00 ■■ 0.00 35,500 0 0 0 0
25/08/2022 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100 3,550,000
24/08/2022 35,500 0.00 ■■ 0.00 35,500 0 0 0 0
23/08/2022 36,500 1.00 ▲ 2.74 35,500 36,500 30,200 900 32,850,000
22/08/2022 35,500 0.00 ■■ 0.00 35,500 0 0 0 0
19/08/2022 35,600 -0.30 ▼ -0.84 35,900 35,900 35,000 1,800 64,080,000
18/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
17/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
16/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
15/08/2022 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 100 3,590,000
12/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
11/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
10/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
09/08/2022 35,900 0.00 ■■ 0.00 35,900 0 0 0 0
08/08/2022 35,900 4.60 ▲ 12.81 31,300 35,900 35,900 2,100 75,390,000
05/08/2022 32,200 -1.80 ▼ -5.59 34,000 32,200 31,100 1,200 38,640,000
04/08/2022 34,000 1.30 ▲ 3.82 32,700 34,000 34,000 100 3,400,000
03/08/2022 32,200 -3.50 ▼ -10.87 35,700 40,900 32,200 1,700 54,740,000
02/08/2022 35,800 4.60 ▲ 12.85 31,200 35,800 35,700 12,300 440,340,000
01/08/2022 31,200 -4.80 ▼ -15.38 36,000 31,200 31,200 1,000 31,200,000
29/07/2022 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 6,400 230,400,000
28/07/2022 36,000 1.00 ▲ 2.78 35,000 36,000 36,000 300 10,800,000
27/07/2022 35,000 0.00 ■■ 0.00 35,000 0 0 0 0
26/07/2022 35,000 1.40 ▲ 4.00 33,600 35,000 35,000 200 7,000,000
25/07/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
22/07/2022 33,600 0.00 ■■ 0.00 33,600 0 0 0 0
21/07/2022 36,000 -2.50 ▼ -6.94 38,500 36,000 32,800 40,200 1,447,200,000
20/07/2022 38,500 4.60 ▲ 11.95 33,900 38,500 38,500 100 3,850,000
19/07/2022 33,900 0.00 ■■ 0.00 33,900 0 0 0 0
18/07/2022 33,900 0.00 ■■ 0.00 33,900 0 0 0 0
15/07/2022 36,100 4.70 ▲ 13.02 31,400 36,100 31,500 50,800 1,833,880,000
14/07/2022 31,300 -5.10 ▼ -16.29 36,400 37,000 31,300 6,700 209,710,000
13/07/2022 36,400 0.00 ■■ 0.00 36,400 0 0 0 0
12/07/2022 36,600 4.70 ▲ 12.84 31,900 36,600 35,000 9,800 358,680,000
11/07/2022 31,900 -5.10 ▼ -15.99 37,000 31,900 31,900 200 6,380,000
08/07/2022 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
07/07/2022 37,000 0.00 ■■ 0.00 37,000 0 0 0 0
06/07/2022 37,000 3.80 ▲ 10.27 33,200 37,000 37,000 300 11,100,000
05/07/2022 33,200 -5.80 ▼ -17.47 39,000 33,200 33,200 11,300 375,160,000
04/07/2022 39,000 4.10 ▲ 10.51 34,900 39,000 39,000 100 3,900,000
01/07/2022 34,900 4.50 ▲ 12.89 30,400 34,900 34,900 33,300 1,162,170,000
30/06/2022 37,200 3.50 ▲ 9.41 33,700 37,200 30,200 10,400 386,880,000
29/06/2022 33,500 0.10 ▲ 0.30 33,400 36,500 33,000 2,300 77,050,000
28/06/2022 33,000 0.50 ▲ 1.52 32,500 36,900 33,000 1,100 36,300,000
27/06/2022 33,300 4.30 ▲ 12.91 29,000 33,300 29,500 41,500 1,381,950,000
24/06/2022 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 12,700 368,300,000
23/06/2022 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
22/06/2022 29,000 2.20 ▲ 7.59 26,800 29,000 29,000 2,000 58,000,000
21/06/2022 27,900 2.70 ▲ 9.68 25,200 27,900 25,200 3,400 94,860,000
20/06/2022 25,200 -1.30 ▼ -5.16 26,500 25,600 25,100 1,200 30,240,000
17/06/2022 26,100 -1.00 ▼ -3.83 27,100 27,000 26,000 2,300 60,030,000
16/06/2022 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 2,600 70,460,000
15/06/2022 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 1,000 27,100,000
14/06/2022 27,000 -0.10 ▼ -0.37 27,100 0 0 0 0
13/06/2022 27,000 -0.10 ▼ -0.37 27,100 0 0 0 0
10/06/2022 27,000 0.00 ■■ 0.00 27,000 28,000 27,000 1,900 51,300,000
09/06/2022 27,000 -1.90 ▼ -7.04 28,900 27,000 27,000 2,100 56,700,000
08/06/2022 29,000 0.40 ▲ 1.38 28,600 29,000 28,800 2,800 81,200,000
07/06/2022 28,000 -1.80 ▼ -6.43 29,800 29,000 28,000 1,500 42,000,000
06/06/2022 30,100 0.30 ▲ 1.00 29,800 0 0 0 0
03/06/2022 30,100 -1.20 ▼ -3.99 31,300 30,200 29,100 5,200 156,520,000
02/06/2022 30,000 -2.10 ▼ -7.00 32,100 36,900 30,000 6,500 195,000,000
01/06/2022 31,800 0.80 ▲ 2.52 31,000 32,500 31,800 800 25,440,000
31/05/2022 31,500 4.10 ▲ 13.02 27,400 31,500 28,500 22,800 718,200,000
30/05/2022 28,500 3.70 ▲ 12.98 24,800 28,500 25,200 16,200 461,700,000
27/05/2022 24,900 0.30 ▲ 1.20 24,600 25,000 24,600 600 14,940,000
26/05/2022 27,000 2.40 ▲ 8.89 24,600 27,000 24,400 16,500 445,500,000
25/05/2022 25,400 0.80 ▲ 3.15 24,600 25,400 24,500 7,500 190,500,000
24/05/2022 24,500 -0.20 ▼ -0.82 24,700 24,700 24,500 4,000 98,000,000
23/05/2022 24,500 0.70 ▲ 2.86 23,800 27,300 21,700 9,200 225,400,000
20/05/2022 26,000 -1.60 ▼ -6.15 27,600 26,000 23,500 29,700 772,200,000
19/05/2022 26,600 -3.80 ▼ -14.29 30,400 30,400 26,600 33,500 891,100,000
18/05/2022 29,700 -4.50 ▼ -15.15 34,200 34,100 29,500 20,900 620,730,000
17/05/2022 34,200 -6.00 ▼ -17.54 40,200 34,200 34,200 200 6,840,000
16/05/2022 40,200 -7.00 ▼ -17.41 47,200 40,200 40,200 1,000 40,200,000
13/05/2022 47,200 -8.30 ▼ -17.58 55,500 47,200 47,200 2,100 99,120,000
12/05/2022 55,500 7.20 ▲ 12.97 48,300 55,500 55,500 5,400 299,700,000
11/05/2022 48,300 6.30 ▲ 13.04 42,000 48,300 48,300 1,500 72,450,000
10/05/2022 42,000 12.00 ▲ 28.57 30,000 42,000 42,000 6,800 285,600,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2023 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp