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

5.98
-0.11
(-1.81%)
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
(2026-05-13) 		-0.41 -6.31% 566,000 -2,100 0
5.98
6.50
5.98
2 tháng
(2026-04-13) 		0.21 3.57% 1,933,600 1,800 0
5.77
6.53
5.98
3 tháng
(2026-03-16) 		0.14 2.35% 2,120,500 1,700 -0.0
5.77
6.53
5.98
6 tháng
(2025-12-15) 		-0.21 -3.33% 6,266,700 -3,300 -0.0
5.63
7.01
5.98
12 tháng
(2025-06-17) 		-0.31 -4.84% 22,485,300 13,900 0.1
5.63
7.78
5.98
24 tháng
(2024-06-24) 		-3.60 -37.15% 56,303,000 21,400 0.1
4.90
10.40
5.98
36 tháng
(2023-06-28) 		-3.13 -33.95% 83,100,800 42,800 0.3
4.90
10.90
5.98
60 tháng
(2021-07-08) 		-5.08 -45.49% 239,406,100 3,431,901 35.1
4.90
15.86
5.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
14.32
 1,046,600 14.50 15.32 14.32 14,800 24,900 -0.2
10/03/2022
14.50
 704,300 13.56 14.50 13.65 7,500 0 0.1
09/03/2022
13.56
 287,500 13.51 13.69 13.38 13,100 0 0.2
08/03/2022
13.51
 244,800 13.51 13.87 13.38 30,700 1,600 0.4
07/03/2022
13.51
 330,500 13.60 13.78 13.42 4,200 0 0.1
04/03/2022
13.60
 236,200 13.69 13.78 13.56 9,400 0 0.1
03/03/2022
13.69
 238,000 13.60 13.96 13.42 22,400 8,300 0.2
02/03/2022
13.60
 245,100 13.87 13.87 13.47 3,000 2,700 0.0
01/03/2022
13.87
 247,400 13.96 14.05 13.51 2,100 2,400 -0.0
28/02/2022
13.96
 326,500 13.92 14.23 13.74 0 1,600 -0.0
25/02/2022
13.92
 475,600 13.38 14.14 13.15 6,700 2,200 0.1
24/02/2022
13.38
 290,400 13.74 13.74 12.97 0 10,800 -0.2
23/02/2022
13.74
 380,400 13.96 14.14 13.74 500 600 -0.0
22/02/2022
13.96
 733,600 13.60 14.14 13.51 3,200 0 0.0
21/02/2022
13.60
 258,300 13.56 13.69 13.42 8,500 0 0.1
18/02/2022
13.56
 162,000 13.56 13.69 13.33 4,100 1,000 0.0
17/02/2022
13.56
 53,900 13.47 13.69 13.33 0 200 -0.0
16/02/2022
13.47
 142,900 13.33 13.96 13.24 3,300 100 0.0
15/02/2022
13.33
 139,900 13.51 13.51 13.06 3,300 1,700 0.0
14/02/2022
13.51
 88,900 13.78 13.78 13.51 0 2,600 -0.0
11/02/2022
13.78
 258,100 13.96 14.32 13.69 300 10,900 -0.2
10/02/2022
13.96
 636,200 13.20 14.10 13.29 8,100 0 0.1
09/02/2022
13.20
 95,500 13.24 13.42 12.88 1,900 0 0.0
08/02/2022
13.24
 60,100 13.42 13.42 13.06 4,500 100 0.1
07/02/2022
13.42
 103,200 12.88 13.47 13.06 11,100 0 0.2
28/01/2022
12.88
 214,300 12.97 13.06 12.57 0 2,900 -0.0
27/01/2022
12.97
 161,600 12.93 13.15 12.88 200 5,400 -0.1
26/01/2022
12.93
 169,100 12.93 13.15 12.79 1,300 1,700 -0.0
25/01/2022
12.93
 151,800 12.70 13.06 12.61 1,500 2,800 -0.0
24/01/2022
12.70
 200,400 13.06 13.06 12.66 1,200 700 0.0
21/01/2022
13.06
 102,100 12.61 13.06 12.75 8,300 0 0.1
20/01/2022
12.61
 243,200 12.66 13.29 12.43 5,500 1,100 0.1
19/01/2022
12.66
 245,800 12.61 12.70 12.43 0 9,000 -0.1
18/01/2022
12.61
 245,400 12.61 12.61 12.16 2,000 0 0.0
17/01/2022
12.61
 186,600 12.61 12.84 12.52 100 5,800 -0.1
14/01/2022
12.61
 354,700 12.57 12.70 11.89 10,600 0 0.1
13/01/2022
12.57
 841,000 13.24 13.24 12.39 0 4,300 -0.1
12/01/2022
13.24
 382,400 13.69 13.69 12.97 0 15,900 -0.2
11/01/2022
13.69
 377,400 14.23 14.41 13.60 3,100 13,100 -0.2
10/01/2022
14.23
 1,123,900 13.33 14.23 14.01 2,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |