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

6.19
-0.02
(-0.32%)
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
(2025-12-29) 		-0.34 -5.19% 762,500 2,100 0.0
6.11
6.99
6.19
2 tháng
(2025-12-01) 		-0.09 -1.43% 3,867,600 -2,400 -0.0
6.11
7.01
6.19
3 tháng
(2025-10-30) 		-0.23 -3.57% 4,151,600 -5,700 -0.0
6.11
7.01
6.19
6 tháng
(2025-08-01) 		0.01 0.16% 13,602,000 26,000 0.2
5.81
7.78
6.19
12 tháng
(2025-02-03) 		-0.14 -2.20% 36,259,400 21,100 0.1
4.90
7.78
6.19
24 tháng
(2024-02-15) 		-3.24 -34.29% 60,890,000 33,000 0.2
4.90
10.40
6.19
36 tháng
(2023-02-13) 		-0.93 -13.08% 94,485,700 131,500 1.1
4.90
10.90
6.19
60 tháng
(2021-02-23) 		-0.22 -3.40% 247,593,300 3,382,101 34.5
4.90
15.86
6.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
10.66
 58,200 10.62 10.74 10.58 0 0 0
08/04/2021
10.62
 125,700 10.62 10.74 10.58 0 0 0
07/04/2021
10.62
 116,300 10.62 10.66 10.47 0 5,300 -0.1
06/04/2021
10.62
 124,700 10.70 10.74 10.54 0 4,000 -0.1
05/04/2021
10.70
 184,600 10.54 10.82 10.43 0 0 0
02/04/2021
10.54
 139,000 10.90 10.94 10.43 600 0 0.0
01/04/2021
10.90
 219,100 10.74 11.13 10.74 3,800 200 0.0
31/03/2021
10.74
 177,600 10.07 10.74 10.11 800 500 0.0
30/03/2021
10.07
 221,800 9.45 10.07 9.80 800 5,200 -0.1
29/03/2021
9.45
 245,900 8.86 9.45 8.82 0 0 0
26/03/2021
8.86
 303,700 8.78 8.86 8.70 0 0 0
25/03/2021
8.78
 262,000 8.74 8.78 8.66 0 0 0
24/03/2021
8.74
 131,600 8.62 8.86 8.55 0 7,600 -0.1
23/03/2021
8.62
 131,100 8.55 8.78 8.51 0 0 0
22/03/2021
8.55
 95,200 8.66 8.66 8.47 0 0 0
19/03/2021
8.66
 180,800 8.94 9.02 8.66 0 0 0
18/03/2021
8.94
 304,000 8.66 9.02 8.07 0 0 0
17/03/2021
8.66
 270,200 9.17 9.17 8.55 800 0 0.0
16/03/2021
9.17
 177,300 8.94 9.33 8.94 800 8,800 -0.1
15/03/2021
8.94
 140,700 8.39 8.94 8.62 0 10,100 -0.1
12/03/2021
8.39
 259,700 7.84 8.39 8.00 0 3,700 -0.0
11/03/2021
7.84
 187,700 7.41 7.88 7.49 0 0 0
10/03/2021
7.41
 193,700 7.29 7.41 7.21 0 0 0
09/03/2021
7.29
 59,600 7.29 7.29 7.21 0 0 0
08/03/2021
7.29
 146,400 7.45 7.45 7.21 0 0 0
05/03/2021
7.45
 41,200 7.53 7.53 7.21 0 0 0
04/03/2021
7.53
 81,000 7.68 7.92 7.53 0 0 0
03/03/2021
7.68
 34,000 7.45 7.84 7.45 0 0 0
02/03/2021
7.45
 82,900 7.31 7.49 7.33 0 0 0
01/03/2021
7.31
 78,500 7.06 7.52 7.13 0 200 -0.0
26/02/2021
7.06
 158,400 6.70 7.06 6.51 0 6,600 -0.1
25/02/2021
6.70
 72,500 6.59 6.74 6.59 0 1,300 -0.0
24/02/2021
6.59
 69,600 6.43 6.66 6.41 0 0 0
23/02/2021
6.43
 39,400 6.31 6.43 6.24 0 0 0
22/02/2021
6.31
 37,500 6.59 6.59 6.19 0 0 0
19/02/2021
6.59
 12,100 6.59 6.59 6.55 0 0 0
18/02/2021
6.59
 68,800 6.27 6.59 6.15 0 0 0
17/02/2021
6.27
 108,700 6.19 6.31 5.97 0 0 0
09/02/2021
6.19
 80,100 6.15 6.19 5.96 0 0 0
08/02/2021
6.15
 10,600 6.11 6.15 5.88 0 0 0
05/02/2021
6.11
 144,300 5.97 6.11 5.94 0 0 0
04/02/2021
5.97
 298,800 5.58 5.97 5.58 0 13,100 -0.1
03/02/2021
5.58
 12,100 5.58 5.58 5.45 0 0 0
02/02/2021
5.58
 94,100 5.41 5.61 5.37 0 0 0
01/02/2021
5.41
 63,900 5.41 5.41 5.33 0 0 0
29/01/2021
5.41
 78,500 5.41 5.44 5.33 0 0 0
28/01/2021
5.41
 170,300 5.29 5.41 5.03 0 0 0
27/01/2021
5.29
 125,300 5.41 5.48 5.17 0 0 0
26/01/2021
5.41
 80,100 5.58 5.58 5.33 0 0 0
25/01/2021
5.58
 98,100 5.61 5.61 5.41 0 0 0
22/01/2021
5.61
 126,400 5.57 5.64 5.49 0 0 0
21/01/2021
5.57
 70,100 5.33 5.64 5.33 0 0 0
20/01/2021
5.33
 103,500 5.17 5.41 5.06 0 0 0
19/01/2021
5.17
 98,400 5.45 5.57 5.10 0 0 0
18/01/2021
5.45
 73,600 5.74 5.74 5.40 0 0 0
15/01/2021
5.74
 177,400 5.45 5.80 5.45 0 100 -0.0
14/01/2021
5.45
 153,300 5.10 5.45 5.06 0 0 0
13/01/2021
5.10
 110,500 5.03 5.25 5.03 0 0 0
12/01/2021
5.03
 93,000 5.02 5.03 4.94 0 0 0
11/01/2021
5.02
 168,600 5.02 5.06 4.78 0 0 0
08/01/2021
5.02
 172,700 5.10 5.17 4.78 0 0 0
07/01/2021
5.10
 405,700 4.77 5.10 4.78 0 10,000 -0.1
06/01/2021
4.77
 254,300 4.47 4.77 4.77 0 0 0
05/01/2021
4.47
 104,100 4.18 4.47 4.15 0 0 0
04/01/2021
4.18
 54,100 4.13 4.41 4.15 0 0 0
31/12/2020
4.13
 122,140 3.86 4.13 3.92 0 0 0
30/12/2020
3.86
 19,270 3.85 3.99 3.85 0 0 0
29/12/2020
3.85
 112,040 3.78 3.94 3.78 0 10 -0.0
28/12/2020
3.78
 42,770 3.91 3.92 3.77 0 0 0
25/12/2020
3.91
 44,080 3.68 3.91 3.68 0 0 0
24/12/2020
3.68
 37,730 3.68 3.84 3.68 0 0 0
23/12/2020
3.68
 16,310 3.61 3.81 3.65 0 0 0
22/12/2020
3.61
 24,450 3.62 3.67 3.37 0 0 0
21/12/2020
3.62
 14,200 3.60 3.62 3.53 0 0 0
18/12/2020
3.60
 16,590 3.52 3.60 3.53 50 10,530 -0.0
17/12/2020
3.52
 6,370 3.50 3.52 3.50 0 0 0
16/12/2020
3.50
 8,920 3.61 3.61 3.45 0 0 0
15/12/2020
3.61
 2,840 3.65 3.65 3.42 0 0 0
14/12/2020
3.65
 670 3.65 3.65 3.65 0 0 0
11/12/2020
3.65
 15,210 3.60 3.72 3.53 0 4,470 -0.0
10/12/2020
3.60
 100 3.60 3.60 3.60 0 0 0
09/12/2020
3.60
 32,810 3.61 3.61 3.53 10,000 0 0.0
08/12/2020
3.61
 4,730 3.67 3.67 3.42 0 0 0
07/12/2020
3.67
 6,000 3.67 3.67 3.61 0 0 0
04/12/2020
3.67
 3,710 3.68 3.68 3.61 0 0 0
03/12/2020
3.68
 5,310 3.60 3.68 3.67 0 0 0
02/12/2020
3.60
 910 3.68 3.68 3.53 0 0 0
01/12/2020
3.68
 0 3.68 3.68 3.68 0 0 0
30/11/2020
3.68
 1,520 3.76 3.76 3.61 0 0 0
27/11/2020
3.76
 370 3.68 3.76 3.68 0 0 0
26/11/2020
3.68
 5,500 3.68 3.76 3.61 0 0 0
25/11/2020
3.68
 10,720 3.68 3.76 3.68 0 0 0
24/11/2020
3.68
 45,410 3.45 3.68 3.65 0 0 0
23/11/2020
3.45
 13,020 3.41 3.53 3.45 0 0 0
20/11/2020
3.41
 27,050 3.45 3.45 3.41 0 0 0
19/11/2020
3.45
 18,840 3.45 3.54 3.43 0 0 0
18/11/2020
3.45
 9,160 3.45 3.53 3.45 0 0 0
17/11/2020
3.45
 17,090 3.52 3.53 3.37 0 0 0
16/11/2020
3.52
 17,130 3.45 3.54 3.45 0 0 0
13/11/2020
3.45
 24,830 3.52 3.52 3.29 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |