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)
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
12/11/2020
3.52
 6,160 3.53 3.53 3.38 0 0 0
11/11/2020
3.53
 2,530 3.55 3.55 3.46 0 0 0
10/11/2020
3.55
 1,280 3.59 3.59 3.36 0 0 0
09/11/2020
3.59
 2,380 3.59 3.65 3.34 0 0 0
06/11/2020
3.59
 460 3.58 3.65 3.57 0 0 0
05/11/2020
3.58
 4,650 3.59 3.59 3.45 0 0 0
04/11/2020
3.59
 13,420 3.60 3.60 3.53 0 0 0
03/11/2020
3.60
 240 3.62 3.62 3.46 0 0 0
02/11/2020
3.62
 30 3.66 3.66 3.62 0 0 0
30/10/2020
3.66
 20 3.68 3.68 3.66 0 0 0
29/10/2020
3.68
 4,760 3.61 3.68 3.45 0 0 0
28/10/2020
3.61
 3,360 3.73 3.73 3.47 0 0 0
27/10/2020
3.73
 23,650 3.76 3.76 3.50 0 0 0
26/10/2020
3.76
 60 3.61 3.76 3.61 0 0 0
23/10/2020
3.61
 15,750 3.61 3.61 3.45 0 0 0
22/10/2020
3.61
 51,980 3.55 3.68 3.38 15,000 0 0.1
21/10/2020
3.55
 7,720 3.61 3.65 3.54 0 0 0
20/10/2020
3.61
 20,800 3.72 3.72 3.61 0 0 0
19/10/2020
3.72
 30,070 3.59 3.79 3.61 0 4,550 -0.0
16/10/2020
3.59
 13,650 3.76 3.76 3.57 0 0 0
15/10/2020
3.76
 47,110 3.74 3.76 3.57 0 0 0
14/10/2020
3.74
 5,060 3.73 3.75 3.65 0 0 0
13/10/2020
3.73
 11,520 3.84 3.84 3.72 0 0 0
12/10/2020
3.84
 15,260 3.80 3.84 3.80 0 0 0
09/10/2020
3.80
 12,830 3.85 3.85 3.76 500 0 0.0
08/10/2020
3.85
 12,590 3.78 3.91 3.70 0 0 0
07/10/2020
3.78
 9,790 3.86 3.86 3.68 0 0 0
06/10/2020
3.86
 19,180 3.76 3.87 3.53 0 0 0
05/10/2020
3.76
 2,730 3.89 3.89 3.68 0 0 0
02/10/2020
3.89
 55,930 3.89 3.89 3.73 0 0 0
01/10/2020
3.89
 51,810 3.84 3.90 3.65 0 0 0
30/09/2020
3.84
 34,700 3.84 3.97 3.77 0 0 0
29/09/2020
3.84
 38,530 3.98 3.98 3.84 0 0 0
28/09/2020
3.98
 5,570 3.88 3.98 3.80 0 0 0
25/09/2020
3.88
 88,190 3.79 4.00 3.76 0 0 0
24/09/2020
3.79
 16,010 3.97 4.00 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |