CTCP Năng lượng và Bất động sản Trường Thành (teg)

6.02
0.03
(0.50%)
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
(2026-02-23) 		-0.21 -3.41% 268,700 500 0.0
5.63
6.16
5.99
2 tháng
(2026-01-16) 		-0.25 -4.03% 550,000 -4,500 -0.0
5.63
6.30
5.99
3 tháng
(2025-12-17) 		-0.20 -3.25% 4,111,400 -1,600 -0.0
5.63
7.01
5.99
6 tháng
(2025-09-18) 		-1.83 -23.52% 6,807,700 -15,900 -0.1
5.63
7.78
5.99
12 tháng
(2025-03-24) 		-0.31 -4.95% 33,838,600 14,700 0.1
4.90
7.78
5.99
24 tháng
(2024-03-27) 		-2.94 -33.07% 59,798,300 32,100 0.2
4.90
10.40
5.99
36 tháng
(2023-04-03) 		-1.44 -19.46% 92,459,500 129,600 1.1
4.90
10.90
5.99
60 tháng
(2021-04-12) 		-4.71 -44.19% 242,908,600 3,424,401 35.0
4.90
15.86
5.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
8.37
 451,100 8.38 8.38 8.11 20,200 0 0.2
02/08/2022
8.38
 478,900 8.15 8.42 8.11 11,900 2,900 0.1
01/08/2022
8.15
 443,100 7.96 8.24 7.81 9,200 0 0.1
29/07/2022
7.96
 403,000 7.88 8.02 7.87 16,100 2,000 0.1
28/07/2022
7.88
 313,100 7.53 7.88 7.59 6,600 0 0.1
27/07/2022
7.53
 266,100 7.89 7.97 7.34 0 200 -0.0
26/07/2022
7.89
 172,900 8.03 8.11 7.88 0 29,300 -0.3
25/07/2022
8.03
 185,500 8.12 8.20 7.98 0 11,700 -0.1
22/07/2022
8.12
 518,400 8.37 8.37 8.12 800 1,800 -0.1
21/07/2022
8.37
 510,700 8.33 8.47 8.33 8,600 1,600 0.1
20/07/2022
8.33
 541,600 8.11 8.33 8.16 19,100 0 0.2
19/07/2022
8.11
 518,400 8.25 8.28 8.06 0 9,300 -0.1
18/07/2022
8.25
 518,400 8.15 8.42 8.11 24,900 0 0.2
15/07/2022
8.15
 508,800 8.20 8.20 8.09 200 0 0.0
14/07/2022
8.20
 517,800 8.29 8.29 8.03 1,200 1,500 -0.0
13/07/2022
8.29
 522,000 8.37 8.37 8.11 0 0 0.1
12/07/2022
8.37
 525,000 7.93 8.38 7.86 13,500 0 0.1
11/07/2022
7.93
 513,100 8.02 8.02 7.82 1,500 300 0.0
08/07/2022
8.02
 553,900 7.86 8.06 7.86 7,100 0 0.0
07/07/2022
7.86
 515,600 7.75 7.88 7.75 0 0 -0.0
06/07/2022
7.75
 491,600 8.29 8.29 7.71 300 2,200 -0.0
05/07/2022
8.29
 538,100 8.38 8.47 8.02 0 0 -0.1
04/07/2022
8.38
 554,200 8.29 8.56 8.24 0 0 -0.1
01/07/2022
8.29
 510,800 8.29 8.33 7.92 2,200 11,200 -0.1
30/06/2022
8.29
 511,400 8.56 8.60 8.29 0 0 -0.0
29/06/2022
8.56
 515,500 8.83 8.87 8.42 0 100 -0.0
28/06/2022
8.83
 611,700 8.56 8.92 8.33 11,200 800 0.1
27/06/2022
8.56
 572,100 8.33 8.56 8.11 0 0 0
24/06/2022
8.33
 462,200 8.56 8.56 8.26 100 5,100 -0.0
23/06/2022
8.56
 656,500 8 8.56 7.84 800 1,800 -0.0
22/06/2022
8
 615,400 7.48 8 7.21 0 0 0.0
21/06/2022
7.48
 506,700 7.19 7.52 6.69 5,100 0 0.0
20/06/2022
7.19
 495,600 7.73 7.84 7.19 1,800 0 0.0
17/06/2022
7.73
 388,000 8.22 8.22 7.65 0 500 -0.0
16/06/2022
8.22
 370,100 8.24 8.64 8.22 0 100 -0.0
15/06/2022
8.24
 370,800 8.86 9.19 8.24 0 9,500 -0.1
14/06/2022
8.86
 410,500 9.50 9.68 8.86 500 40,500 -0.4
13/06/2022
9.50
 392,300 10.18 10.18 9.50 100 29,500 -0.3
10/06/2022
10.18
 352,100 10.09 10.54 10 2,100 7,700 -0.1
09/06/2022
10.09
 402,400 10.68 11.17 10.09 2,100 10,100 -0.1
08/06/2022
10.68
 553,500 10 10.68 10.05 0 900 -0.0
07/06/2022
10
 362,800 9.95 10 9.46 0 0 0
06/06/2022
9.95
 373,800 9.91 10.09 9.46 3,300 200 0.0
03/06/2022
9.91
 318,600 9.91 10.05 9.82 300 12,800 -0.1
02/06/2022
9.91
 316,000 10.09 10.09 9.86 2,000 3,700 -0.0
01/06/2022
10.09
 360,600 9.91 10.09 9.82 4,900 100 0.1
31/05/2022
9.91
 314,400 10.09 10.09 9.82 3,500 0 0.0
30/05/2022
10.09
 335,000 9.91 10.09 9.73 9,100 0 0.1
27/05/2022
9.91
 387,800 9.91 10.23 9.73 20,300 0 0.2
26/05/2022
9.91
 319,900 9.91 10.09 9.86 4,800 0 0.1
25/05/2022
9.91
 322,300 9.68 9.91 9.64 8,300 0 0.1
24/05/2022
9.68
 325,200 9.68 9.77 9.46 0 6,600 -0.1
23/05/2022
9.68
 51,200 9.68 9.91 9.55 1,600 2,500 -0.0
20/05/2022
9.68
 252,500 9.91 10.09 9.55 900 3,000 -0.0
19/05/2022
9.91
 170,900 9.95 9.95 9.50 6,800 0 0.1
18/05/2022
9.95
 180,700 9.77 10.09 9.77 7,200 1,800 0.1
17/05/2022
9.77
 232,800 9.14 9.77 9.10 2,700 1,900 0.0
16/05/2022
9.14
 240,100 9.05 9.55 8.42 0 3,300 -0.0
13/05/2022
9.05
 181,500 9.73 9.82 9.05 900 3,200 -0.0
12/05/2022
9.73
 195,700 10.36 10.36 9.73 200 7,000 -0.1
11/05/2022
10.36
 153,300 10.05 10.36 9.95 7,100 0 0.1
10/05/2022
10.05
 180,100 10 10.18 9.55 4,800 200 0.1
09/05/2022
10
 195,800 10.68 10.68 9.95 0 1,900 -0.0
06/05/2022
10.68
 242,400 10.86 10.86 10.68 1,200 4,500 -0.0
05/05/2022
10.86
 223,800 11.08 11.13 10.81 0 2,500 -0.0
04/05/2022
11.08
 236,700 11.26 11.26 11.08 0 900 -0.0
29/04/2022
11.26
 223,200 10.99 11.31 10.95 7,900 0 0.1
28/04/2022
10.99
 70,500 10.99 11.31 10.99 0 1,300 -0.0
27/04/2022
10.99
 54,500 10.81 11.17 10.72 200 10,200 -0.1
26/04/2022
10.81
 189,400 10.59 10.81 9.91 9,300 100 0.1
25/04/2022
10.59
 383,000 11.35 11.35 10.59 0 13,400 -0.2
22/04/2022
11.35
 177,800 10.99 11.53 11.13 900 4,500 -0.0
21/04/2022
10.99
 261,600 10.72 10.99 10 6,100 0 0.1
20/04/2022
10.72
 168,200 10.81 11.17 10.54 10,400 0 0.1
19/04/2022
10.81
 162,000 11.62 11.80 10.81 2,000 2,200 -0.0
18/04/2022
11.62
 237,400 12.34 12.34 11.49 1,700 4,900 -0.0
15/04/2022
12.34
 85,900 12.43 12.52 12.25 0 0 0
14/04/2022
12.43
 96,100 12.25 12.61 12.30 0 2,100 -0.0
13/04/2022
12.25
 126,500 12.43 12.61 11.89 1,400 1,900 -0.0
12/04/2022
12.43
 155,600 13.15 13.42 12.25 2,100 15,000 -0.2
08/04/2022
13.15
 338,100 13.42 13.42 12.97 0 15,100 -0.2
07/04/2022
13.42
 199,000 13.60 13.60 13.38 0 11,000 -0.2
06/04/2022
13.60
 135,300 13.69 13.69 13.47 2,000 1,300 0.0
05/04/2022
13.69
 100,400 13.74 13.83 13.51 3,200 0 0.0
04/04/2022
13.74
 218,100 13.51 13.74 13.47 11,800 0 0.2
01/04/2022
13.51
 276,400 13.69 13.78 13.42 1,700 5,100 -0.1
31/03/2022
13.69
 239,800 13.96 14.01 13.65 0 2,500 -0.0
30/03/2022
13.96
 427,300 14.41 14.82 13.96 1,400 5,700 -0.1
29/03/2022
14.41
 413,600 14.10 14.46 13.96 3,800 4,700 -0.0
28/03/2022
14.10
 552,700 13.78 14.59 13.69 4,600 5,900 -0.0
25/03/2022
13.78
 193,900 13.69 13.78 13.65 6,700 0 0.1
24/03/2022
13.69
 171,500 13.78 13.78 13.51 9,300 0 0.1
23/03/2022
13.78
 136,300 13.69 13.78 13.60 6,200 0 0.1
22/03/2022
13.69
 288,900 13.78 13.96 13.51 7,100 0 0.1
21/03/2022
13.78
 207,600 13.69 13.96 13.69 8,600 0 0.1
18/03/2022
13.69
 218,400 13.78 13.83 13.60 16,600 0 0.3
17/03/2022
13.78
 209,700 13.74 13.87 13.60 3,500 15,200 -0.2
16/03/2022
13.74
 223,400 14.05 14.23 13.69 5,800 15,400 -0.1
15/03/2022
14.05
 341,700 13.87 14.19 13.38 8,800 51,000 -0.6
14/03/2022
13.87
 213,900 14.32 14.32 13.60 6,700 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |