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)
07/01/2022
13.33
 501,100 13.15 13.42 13.06 3,400 0 0.1
06/01/2022
13.15
 369,400 13.11 13.29 13.11 7,700 1,500 0.1
05/01/2022
13.11
 414,100 13.33 13.42 13.11 4,900 0 0.1
04/01/2022
13.33
 284,100 13.29 13.51 13.20 2,400 1,100 0.0
31/12/2021
13.29
 170,200 13.42 13.47 13.29 0 3,400 -0.1
30/12/2021
13.42
 180,600 13.51 13.60 13.33 0 2,200 -0.0
29/12/2021
13.51
 422,400 13.38 13.78 13.33 6,600 0 0.1
28/12/2021
13.38
 295,400 13.33 13.51 13.15 0 0 0
27/12/2021
13.33
 164,200 13.29 13.69 13.24 100 800 -0.0
24/12/2021
13.29
 244,600 13.69 13.78 13.24 400 8,200 -0.1
23/12/2021
13.69
 450,000 13.78 14.19 13.24 1,900 9,400 -0.1
22/12/2021
13.78
 649,600 12.88 13.78 12.66 15,100 0 0.2
21/12/2021
12.88
 362,500 13.20 13.20 12.88 900 2,000 -0.0
20/12/2021
13.20
 214,700 13.33 13.69 13.20 0 16,000 -0.2
17/12/2021
13.33
 234,800 13.51 13.60 13.29 0 12,500 -0.2
16/12/2021
13.51
 185,900 13.78 14.01 13.33 0 4,100 -0.1
15/12/2021
13.78
 469,300 13.33 13.87 13.38 700 8,800 -0.1
14/12/2021
13.33
 172,000 13.51 13.60 13.15 1,700 11,600 -0.1
13/12/2021
13.51
 246,700 13.06 13.60 12.88 9,600 0 0.1
10/12/2021
13.06
 159,100 13.15 13.24 12.79 10,100 0 0.1
09/12/2021
13.15
 170,100 13.24 13.38 12.66 12,300 1,000 0.2
08/12/2021
13.24
 107,800 13.15 13.42 13.15 1,700 5,200 -0.1
07/12/2021
13.15
 324,000 12.88 13.15 12.61 5,700 5,400 0.0
06/12/2021
12.88
 347,700 13.78 13.78 12.88 6,900 24,400 -0.3
03/12/2021
13.78
 298,800 14.32 14.50 13.51 12,100 11,500 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |