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

6.39
-0.01
(-0.16%)
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
(2025-11-05) 		-0.05 -0.78% 228,600 0 -0.0
6.25
6.54
6.39
2 tháng
(2025-10-06) 		-0.25 -3.76% 1,075,300 -5,700 -0.0
6.14
7.09
6.39
3 tháng
(2025-09-08) 		0.59 10.15% 5,235,600 3,000 0.0
5.81
7.78
6.39
6 tháng
(2025-06-09) 		0.85 15.32% 20,119,900 23,300 0.2
5.55
7.78
6.39
12 tháng
(2024-12-10) 		-1.32 -17.10% 36,369,300 24,600 0.1
4.90
7.83
6.39
24 tháng
(2023-12-18) 		-3.41 -34.76% 58,411,700 30,400 0.2
4.90
10.40
6.39
36 tháng
(2022-12-21) 		-0.76 -10.64% 98,280,300 3,411,400 34.9
4.90
10.90
6.39
60 tháng
(2020-12-31) 		2.27 54.91% 247,541,440 3,360,901 34.4
4.13
15.86
6.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
14.32
 531,800 13.83 14.59 13.51 1,500 25,000 -0.4
01/12/2021
13.83
 224,300 14.01 14.01 13.69 0 10,500 -0.2
30/11/2021
14.01
 384,600 13.96 14.50 13.92 100 23,400 -0.4
29/11/2021
13.96
 323,000 13.60 14.41 13.11 8,400 4,600 0.1
26/11/2021
13.60
 401,500 13.87 14.10 13.51 0 26,200 -0.4
25/11/2021
13.87
 337,000 13.69 13.92 13.51 0 10,200 -0.2
24/11/2021
13.69
 431,500 13.96 14.59 13.51 0 34,900 -0.5
23/11/2021
13.96
 656,000 13.92 13.96 12.97 12,200 3,700 0.1
22/11/2021
13.92
 574,700 14.95 15.05 13.92 5,400 30,200 -0.4
19/11/2021
14.95
 1,203,600 15.86 16.67 14.77 1,400 35,200 -0.6
18/11/2021
15.86
 2,144,500 14.82 15.86 14.73 23,500 500 0.4
17/11/2021
14.82
 831,100 14.55 14.86 14.32 28,500 0 0.5
16/11/2021
14.55
 626,300 14.77 14.77 14.05 16,200 100 0.3
15/11/2021
14.77
 864,500 14.68 15.14 14.05 8,500 0 0.1
12/11/2021
14.68
 636,900 14.68 14.86 14.23 0 21,600 -0.3
11/11/2021
14.68
 792,200 14.37 15.05 14.32 0 26,000 -0.4
10/11/2021
14.37
 604,500 13.69 14.41 13.74 36,400 0 0.6
09/11/2021
13.69
 582,000 13.69 13.74 13.33 25,500 0 0.4
08/11/2021
13.69
 739,000 13.83 14.10 13.51 21,600 14,600 0.1
05/11/2021
13.83
 620,900 14.01 14.19 13.69 14,700 5,200 0.1
04/11/2021
14.01
 658,400 14.28 14.28 13.29 34,000 8,000 0.4
03/11/2021
14.28
 1,204,400 15.32 15.54 14.28 23,400 2,700 0.4
02/11/2021
15.32
 554,300 15.32 15.54 14.86 2,500 6,200 -0.1
01/11/2021
15.32
 962,400 15.23 15.95 14.86 4,600 17,400 -0.2
29/10/2021
15.23
 828,200 14.23 15.23 14.41 16,400 0 0.3
28/10/2021
14.23
 914,100 13.65 14.32 13.60 3,900 3,300 0.0
27/10/2021
13.65
 834,000 13.29 13.78 12.97 17,100 0 0.3
26/10/2021
13.29
 654,900 13.29 13.29 12.70 16,800 2,400 0.2
25/10/2021
13.29
 1,247,100 13.20 14.01 13.20 4,300 2,100 0.0
22/10/2021
13.20
 2,084,100 12.34 13.20 12.39 33,400 0 0.5
21/10/2021
12.34
 619,900 12.16 12.34 11.98 4,200 0 0.1
20/10/2021
12.16
 838,100 12.34 12.34 11.98 0 0 0
19/10/2021
12.34
 331,500 12.34 12.39 12.16 0 1,400 -0.0
18/10/2021
12.34
 355,200 12.25 12.52 12.16 0 13,300 -0.2
15/10/2021
12.25
 403,300 12.25 12.57 12.16 2,900 14,600 -0.2
14/10/2021
12.25
 519,100 12.12 12.30 11.89 1,300 1,000 0.0
13/10/2021
12.12
 522,300 11.71 12.34 11.71 0 6,800 -0.1
12/10/2021
11.71
 323,000 11.98 11.98 11.67 0 13,000 -0.2
11/10/2021
11.98
 449,600 11.89 11.98 11.71 0 11,900 -0.1
08/10/2021
11.89
 272,500 11.94 12.16 11.89 4,700 10,000 -0.1
07/10/2021
11.94
 274,200 11.89 12.07 11.85 10,200 0 0.1
06/10/2021
11.89
 318,500 11.98 12.03 11.71 0 3,800 -0.0
05/10/2021
11.98
 275,000 12.16 12.30 11.71 0 8,700 -0.1
04/10/2021
12.16
 472,500 11.76 12.25 11.49 500 11,400 -0.1
01/10/2021
11.76
 368,600 11.49 11.89 11.49 1,100 3,400 -0.0
30/09/2021
11.49
 313,100 11.53 11.62 11.31 13,900 0 0.2
29/09/2021
11.53
 372,800 11.67 11.67 11.35 0 2,900 -0.0
28/09/2021
11.67
 360,200 11.76 11.76 11.13 16,600 0 0.2
27/09/2021
11.76
 654,800 12.61 12.61 11.76 3,000 23,400 -0.3
24/09/2021
12.61
 407,200 12.61 13.15 12.16 1,200 4,200 -0.0
23/09/2021
12.61
 429,900 13.15 13.47 12.61 13,400 5,700 0.1
22/09/2021
13.15
 644,200 12.30 13.15 12.30 13,000 3,900 0.1
21/09/2021
12.30
 506,600 13.11 13.11 12.21 0 30,500 -0.4
20/09/2021
13.11
 484,600 13.87 13.87 13.06 9,000 0 0.1
17/09/2021
13.87
 941,800 13.38 14.28 13.69 12,900 7,700 0.1
16/09/2021
13.38
 1,168,100 12.52 13.38 12.61 5,900 0 0.1
15/09/2021
12.52
 701,200 12.07 12.57 11.76 17,200 4,600 0.2
14/09/2021
12.07
 450,200 12.21 12.21 11.94 0 2,600 -0.0
13/09/2021
12.21
 698,700 11.85 12.39 11.85 28,000 100 0.4
10/09/2021
11.85
 411,500 11.67 12.07 11.35 10,700 1,400 0.1
09/09/2021
11.67
 243,500 11.35 11.76 11.35 8,000 0 0.1
08/09/2021
11.35
 408,200 12.16 12.21 11.35 9,600 2,600 0.1
07/09/2021
12.16
 386,600 12.39 12.43 12.07 0 3,300 -0.0
06/09/2021
12.39
 366,600 12.34 12.52 11.80 11,200 1,300 0.1
01/09/2021
12.34
 244,400 12.61 12.61 11.98 0 1,100 -0.0
31/08/2021
12.61
 568,800 11.89 12.70 12.07 0 12,100 -0.2
30/08/2021
11.89
 629,000 11.13 11.89 11.17 0 7,400 -0.1
27/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
27/08/2021
11.13
 208,700 10.59 11.17 10.59 0 14,700 -0.2
26/08/2021
10.58
 312,100 10.98 11.21 10.58 1,700 5,300 -0.0
25/08/2021
10.98
 267,900 11.56 11.56 10.98 0 6,600 -0.1
24/08/2021
11.56
 305,900 11.52 11.64 11.05 500 7,500 -0.1
23/08/2021
11.52
 447,000 11.37 11.68 11.37 300 1,000 -0.0
20/08/2021
11.37
 322,300 11.21 11.37 10.98 7,200 3,100 0.1
19/08/2021
11.21
 265,300 11.21 11.48 11.09 20,000 0 0.3
18/08/2021
11.21
 222,400 11.60 11.60 11.09 6,800 0 0.1
17/08/2021
11.60
 342,100 11.84 11.84 11.05 0 4,900 -0.1
16/08/2021
11.84
 202,600 12.39 12.39 11.60 0 2,900 -0.0
13/08/2021
12.39
 155,000 12.86 12.86 12.23 8,600 2,800 0
12/08/2021
12.86
 324,000 12.70 12.94 12.54 12,500 0 0.2
11/08/2021
12.70
 410,200 12.50 12.78 12.50 12,700 0 0.2
10/08/2021
12.50
 280,300 12.62 12.70 12.46 100 1,500 -0.0
09/08/2021
12.62
 262,700 12.62 12.62 12.31 5,800 0 0.1
06/08/2021
12.62
 212,600 12.62 12.66 12.35 0 0 0
05/08/2021
12.62
 297,900 12.39 12.82 12.19 1,500 0 0.0
04/08/2021
12.39
 337,100 11.92 12.39 11.68 0 0 0
03/08/2021
11.92
 212,900 11.76 11.92 11.64 0 0 0
02/08/2021
11.76
 192,100 12.15 12.19 11.60 0 0 0
30/07/2021
12.15
 310,200 11.76 12.23 11.68 0 0 0
29/07/2021
11.76
 228,700 11.76 11.76 11.45 0 0 0
28/07/2021
11.76
 214,800 11.92 12.07 11.56 0 0 0
27/07/2021
11.92
 344,000 11.25 11.92 11.13 0 0 0
26/07/2021
11.25
 202,200 10.98 11.52 10.94 0 0 0
23/07/2021
10.98
 167,000 11.37 11.41 10.98 0 4,900 -0.1
22/07/2021
11.37
 161,100 11.68 11.68 10.98 0 0 0
21/07/2021
11.68
 245,000 11.13 11.88 11.01 0 0 0
20/07/2021
11.13
 279,300 11.64 11.68 10.86 0 0 0
19/07/2021
11.64
 89,600 12.50 12.50 11.64 0 0 0
16/07/2021
12.50
 217,500 12.58 12.86 12.50 0 0 0
15/07/2021
12.58
 528,800 11.76 12.58 11.99 4,900 0 0.1
14/07/2021
11.76
 412,300 11.01 11.76 11.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |