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      31.60      ■■ 0 (0%)      (cập nhật 20:00 09/12/2022)
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
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
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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp