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) 		-0.17 -2.76% 293,300 500 0.0
5.63
6.16
6.02
2 tháng
(2026-01-19) 		-0.31 -4.92% 535,700 -4,500 -0.0
5.63
6.30
6.02
3 tháng
(2025-12-18) 		-0.15 -2.44% 4,110,700 -1,600 -0.0
5.63
7.01
6.02
6 tháng
(2025-09-19) 		-1.62 -21.29% 6,262,200 -15,300 -0.1
5.63
7.61
6.02
12 tháng
(2025-03-24) 		-0.27 -4.31% 33,863,200 14,700 0.1
4.90
7.78
6.02
24 tháng
(2024-03-28) 		-2.80 -31.85% 59,819,100 32,100 0.2
4.90
10.40
6.02
36 tháng
(2023-04-03) 		-1.40 -18.92% 92,484,100 129,600 1.1
4.90
10.90
6.02
60 tháng
(2021-04-13) 		-5.06 -45.81% 242,805,600 3,424,401 35.0
4.90
15.86
6.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
11.01
 147,900 11.01 11.09 10.98 0 0 0
12/07/2021
11.01
 132,600 11.13 11.13 10.66 0 0 0
09/07/2021
11.13
 176,700 11.17 11.17 11.09 100 0 0.0
08/07/2021
11.17
 225,200 11.21 11.21 11.13 0 0 0
07/07/2021
11.21
 153,400 11.25 11.29 11.05 0 0 0
06/07/2021
11.25
 152,200 11.25 11.29 11.25 0 0 0
05/07/2021
11.25
 166,200 11.29 11.33 11.21 0 0 0
02/07/2021
11.29
 165,700 11.41 11.41 11.29 0 0 0
01/07/2021
11.41
 184,700 11.21 11.41 11.29 0 0 0
30/06/2021
11.21
 144,800 11.76 11.76 11.21 0 0 0
29/06/2021
11.76
 191,200 12.31 12.31 11.52 0 600 -0.0
28/06/2021
12.31
 198,800 12.46 12.46 11.76 0 600 -0.0
25/06/2021
12.46
 186,000 12.70 12.70 12.39 0 0 0
24/06/2021
12.70
 51,800 12.82 12.82 12.46 0 0 0
23/06/2021
12.82
 54,600 12.82 12.82 12.46 0 0 0
22/06/2021
12.82
 37,200 12.86 12.86 12.82 0 0 0
21/06/2021
12.86
 93,600 12.70 12.94 12.62 0 0 0
18/06/2021
12.70
 42,100 12.94 12.94 12.15 0 0 0
17/06/2021
12.94
 25,900 13.25 13.25 12.54 0 0 0
16/06/2021
13.25
 28,300 13.25 13.33 12.54 0 0 0
15/06/2021
13.25
 24,100 13.64 13.64 13.17 0 0 0
14/06/2021
13.64
 81,000 13.64 13.72 13.33 0 0 0
11/06/2021
13.64
 155,800 12.78 13.64 12.62 0 0 0
10/06/2021
12.78
 103,500 13.33 13.33 12.46 700 0 0.0
09/06/2021
13.33
 47,000 12.86 13.72 12.94 600 100 0.0
08/06/2021
12.86
 110,900 12.31 12.94 12.54 0 0 0
07/06/2021
12.31
 92,900 11.60 12.31 11.68 0 0 0
04/06/2021
11.60
 59,800 11.21 11.76 11.29 0 0 0
03/06/2021
11.21
 36,600 11.05 11.21 11.05 0 0 0
02/06/2021
11.05
 25,400 11.05 11.13 10.98 0 0 0
01/06/2021
11.05
 15,700 11.21 11.21 10.98 0 0 0
31/05/2021
11.21
 28,500 11.01 11.21 11.01 0 0 0
28/05/2021
11.01
 35,500 10.98 11.05 10.82 0 0 0
27/05/2021
10.98
 20,000 11.09 11.09 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |