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

5.93
-0.02
(-0.34%)
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
(2026-08-17) 		-0.10 -1.65% 725,000 700 0
5.80
6.34
5.93
2 tháng
(2026-07-16) 		0.15 2.59% 1,375,000 2,300 0
5.79
6.34
5.93
3 tháng
(2026-06-16) 		-0.12 -1.98% 2,397,100 300 0
5.71
6.34
5.93
6 tháng
(2026-03-18) 		-0.07 -1.16% 4,535,000 3,500 -0.0
5.71
6.53
5.93
12 tháng
(2025-09-19) 		-1.66 -21.81% 10,797,200 -11,800 -0.1
5.63
7.61
5.93
24 tháng
(2024-09-24) 		-2.57 -30.16% 45,862,600 20,500 0.1
4.90
8.75
5.93
36 tháng
(2023-10-02) 		-4.10 -40.80% 71,023,200 28,300 0.1
4.90
10.90
5.93
60 tháng
(2021-10-11) 		-6.03 -50.34% 218,835,400 3,368,201 34.2
4.90
15.86
5.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
8.01
 86,500 8.15 8.20 7.66 0 0 -0.0
01/02/2023
8.15
 181,600 8.73 8.83 8.15 0 0 -0.0
31/01/2023
8.73
 123,500 8.77 8.78 8.56 0 700 -0.0
30/01/2023
8.77
 188,800 8.76 8.91 8.76 0 0 0.0
27/01/2023
8.76
 150,800 9.14 9.28 8.56 0 0 0.0
19/01/2023
9.14
 261,400 9.28 9.28 8.63 700 0 0.0
18/01/2023
9.28
 439,300 9.95 9.95 9.28 3,280,000 0 33.8
17/01/2023
9.95
 389,000 9.32 9.95 8.68 0 0 -0.0
16/01/2023
9.32
 58,600 9.82 9.82 9.14 0 0 -0.0
13/01/2023
9.82
 381,400 9.86 9.91 9.19 0 0 -0.0
12/01/2023
9.86
 326,900 9.64 9.86 9.01 0 0 -0.0
11/01/2023
9.64
 549,200 9.32 9.73 9.28 0 0 -0.0
10/01/2023
9.32
 368,600 9.01 9.32 8.87 0 100 -0.0
09/01/2023
9.01
 373,600 8.64 9.01 8.34 0 1,000 -0.0
06/01/2023
8.64
 555,000 8.27 8.64 7.88 0 800 -0.0
05/01/2023
8.27
 497,800 8.06 8.29 7.57 100 300 -0.0
04/01/2023
8.06
 275,000 7.93 8.10 7.57 1,000 200 0.0
03/01/2023
7.93
 324,200 7.43 7.93 7.39 800 700 0.0
30/12/2022
7.43
 143,300 7.26 7.43 6.76 300 200 0.0
29/12/2022
7.26
 147,100 7.25 7.29 7.12 200 0 0.0
28/12/2022
7.25
 173,600 7.24 7.27 7.14 700 0 0.0
27/12/2022
7.24
 177,300 7.21 7.28 6.94 200 4,300 -0.0
26/12/2022
7.21
 118,200 7.42 7.43 7.03 0 500 -0.0
23/12/2022
7.42
 245,900 7.38 7.52 7.30 0 2,700 -0.0
22/12/2022
7.38
 200,200 7.16 7.39 7.16 4,300 600 0.0
21/12/2022
7.16
 152,700 7.52 7.52 7.16 0 0 -0.0
20/12/2022
7.52
 139,000 7.79 7.79 7.35 300 1,100 -0.0
19/12/2022
7.79
 158,600 7.84 7.88 7.70 3,500 0 0.0
16/12/2022
7.84
 156,800 8.11 8.11 7.75 0 0 0.0
15/12/2022
8.11
 229,700 8.11 8.12 7.54 1,100 0 0.0
14/12/2022
8.11
 289,400 7.92 8.11 7.66 0 0 -0.0
13/12/2022
7.92
 297,200 7.65 7.93 7.30 0 0 -0.0
12/12/2022
7.65
 291,700 7.46 7.66 6.95 0 4,100 -0.0
09/12/2022
7.46
 368,900 7.66 7.66 7.20 0 100 -0.0
08/12/2022
7.66
 467,900 7.34 7.66 7.32 0 0 0.0
07/12/2022
7.34
 275,400 7.16 7.34 6.92 4,100 1,400 0.0
06/12/2022
7.16
 176,200 7.69 7.72 7.16 100 1,100 -0.0
05/12/2022
7.69
 445,700 8.06 8.25 7.50 0 2,900 -0.0
02/12/2022
8.06
 214,000 7.57 8.06 7.25 1,400 0 0.0
01/12/2022
7.57
 242,700 7.26 7.77 7.28 1,100 1,200 -0.0
30/11/2022
7.26
 134,800 7.11 7.30 7.12 2,900 1,000 0.0
29/11/2022
7.11
 282,900 7.11 7.41 7.07 0 1,100 -0.0
28/11/2022
7.11
 147,700 6.65 7.11 6.80 0 100 -0.0
25/11/2022
6.65
 292,200 6.22 6.65 6.22 2,200 2,500 -0.0
24/11/2022
6.22
 138,700 6.13 6.22 6.08 800 0 0.0
23/11/2022
6.13
 135,300 6.35 6.44 6.13 400 6,200 -0.0
22/11/2022
6.35
 185,200 6.18 6.47 6.15 2,500 200 0.0
21/11/2022
6.18
 122,000 6.17 6.30 6.08 0 965 -0.0
18/11/2022
6.17
 175,100 6.20 6.40 6.08 0 0 -0.0
17/11/2022
6.20
 107,200 6.01 6.31 6.04 0 200 -0.0
16/11/2022
6.01
 234,100 5.62 6.01 5.23 7,300 0 0.0
15/11/2022
5.62
 31,200 6.04 6.04 5.62 0 700 -0.0
14/11/2022
6.04
 107,700 6.19 6.19 5.77 0 0 -0.0
11/11/2022
6.19
 150,100 6.29 6.40 6.18 200 1,600 -0.0
10/11/2022
6.29
 161,000 6.76 6.76 6.29 0 1,900 -0.0
09/11/2022
6.76
 164,600 6.71 6.85 6.68 1,600 300 0.0
08/11/2022
6.71
 188,800 6.68 6.71 6.31 1,600 0 0.0
07/11/2022
6.68
 137,900 7.02 7.05 6.67 1,900 0 0.0
04/11/2022
7.02
 106,400 7.52 7.52 7.02 300 700 -0.0
03/11/2022
7.52
 186,100 7.66 7.66 7.48 0 0 -0.0
02/11/2022
7.66
 162,300 7.66 7.68 7.48 0 0 -0.0
01/11/2022
7.66
 332,500 7.30 7.70 7.30 700 2,100 -0.0
31/10/2022
7.30
 183,300 7.25 7.34 7.03 0 3,500 -0.0
28/10/2022
7.25
 245,300 6.94 7.25 6.94 0 11,935 -0.1
27/10/2022
6.94
 186,800 6.66 7.03 6.64 2,100 600 0.0
26/10/2022
6.66
 158,000 6.67 6.69 6.62 100 0 0.0
25/10/2022
6.67
 200,000 6.69 6.80 6.23 7,300 0 0.1
24/10/2022
6.69
 449,000 7.18 7.21 6.68 8,600 0 0.1
21/10/2022
7.18
 326,200 7.71 7.75 7.18 0 0 0
20/10/2022
7.71
 206,300 7.71 7.74 7.62 0 1,600 -0.0
19/10/2022
7.71
 209,100 7.84 7.88 7.70 0 1,500 -0.0
18/10/2022
7.84
 286,100 7.68 8.09 7.71 3,200 5,200 -0.0
17/10/2022
7.68
 178,700 8 8 7.46 0 4,800 -0.0
14/10/2022
8
 311,000 7.74 8.06 7.84 3,000 1,100 0.0
13/10/2022
7.74
 401,200 8 8 7.44 5,300 6,100 -0.0
12/10/2022
8
 572,200 8.59 8.59 8 2,100 4,900 -0.0
11/10/2022
8.59
 253,300 9.23 9.23 8.59 0 12,000 -0.1
10/10/2022
9.23
 399,000 8.86 9.23 8.83 9,900 6,700 0.0
07/10/2022
8.86
 360,500 9.10 9.10 8.56 4,900 1,200 0.0
06/10/2022
9.10
 344,600 9.23 9.59 8.96 1,000 2,800 -0.0
05/10/2022
9.23
 323,000 8.65 9.23 8.81 4,600 0 0.0
04/10/2022
8.65
 272,500 8.64 8.99 8.59 5,100 3,000 0.0
03/10/2022
8.64
 370,100 9.14 9.37 8.64 500 6,000 -0.1
30/09/2022
9.14
 528,800 8.56 9.14 8.38 14,600 1,900 0.1
29/09/2022
8.56
 390,400 8.92 9.23 8.49 2,500 7,900 -0.1
28/09/2022
8.92
 393,700 9.28 9.37 8.69 100 3,700 -0.0
27/09/2022
9.28
 462,600 9.10 9.55 8.88 5,400 1,200 0.0
26/09/2022
9.10
 769,900 9.55 9.86 8.88 5,900 20,300 -0.1
23/09/2022
9.55
 724,300 8.96 9.55 9.46 900 0 0.0
22/09/2022
8.96
 653,800 8.38 8.96 8.38 8,700 300 0.1
21/09/2022
8.38
 213,900 8.33 8.38 8.24 4,300 5,900 -0.0
20/09/2022
8.33
 356,900 8.27 8.51 8.24 0 11,000 -0.1
19/09/2022
8.27
 285,800 8.35 8.47 8.15 0 21,300 -0.2
16/09/2022
8.35
 344,300 8.58 8.58 7.98 0 9,904 -0.1
15/09/2022
8.58
 275,200 8.56 8.68 8.56 5,300 295 0.1
14/09/2022
8.56
 462,800 8.38 8.65 8.24 9,100 1,200 -0.0
13/09/2022
8.38
 354,300 8.20 8.38 8.15 2,100 1,800 -0.0
12/09/2022
8.20
 295,500 8.20 8.38 8.16 0 3,500 -0.1
09/09/2022
8.20
 425,000 7.94 8.47 7.94 3,500 9,800 -0.1
08/09/2022
7.94
 241,900 7.94 8.06 7.88 0 13,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |