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)
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
26/05/2021
11.09
 67,800 11.21 11.21 10.90 0 0 0
25/05/2021
11.21
 35,500 11.29 11.29 10.98 0 0 0
24/05/2021
11.29
 27,900 10.98 11.37 10.82 0 0 0
21/05/2021
10.98
 61,000 10.82 11.13 10.82 0 0 0
20/05/2021
10.82
 65,800 10.98 10.98 10.78 0 0 0
19/05/2021
10.98
 59,300 10.98 10.98 10.66 0 2,500 -0.0
18/05/2021
10.98
 62,600 11.29 11.29 10.66 0 0 0
17/05/2021
11.29
 52,800 11.84 11.84 11.13 0 2,800 -0.0
14/05/2021
11.84
 108,700 11.60 11.99 11.60 1,500 700 0.0
13/05/2021
11.60
 173,900 10.94 11.68 10.82 1,000 1,700 -0.0
12/05/2021
10.94
 51,700 10.94 10.98 10.74 200 0 0.0
11/05/2021
10.94
 157,500 10.94 10.98 10.74 0 3,700 -0.1
10/05/2021
10.94
 58,300 11.13 11.13 10.66 0 1,500 -0.0
07/05/2021
11.13
 39,900 11.21 11.21 10.98 0 1,000 -0.0
06/05/2021
11.21
 62,000 11.05 11.21 10.98 0 0 0
05/05/2021
11.05
 50,100 11.05 11.13 10.98 0 0 0
04/05/2021
11.05
 120,100 11.13 11.21 10.98 0 0 0
29/04/2021
11.13
 77,500 10.98 11.13 10.90 0 0 0
28/04/2021
10.98
 62,600 10.90 11.05 10.74 0 3,700 -0.1
27/04/2021
10.90
 110,200 10.98 11.13 10.43 1,000 0 0.0
26/04/2021
10.98
 106,000 11.68 11.72 10.90 0 0 0
23/04/2021
11.68
 55,500 11.13 11.68 10.90 1,600 0 0.0
22/04/2021
11.13
 105,700 11.72 12.07 11.13 2,600 0 0
20/04/2021
11.72
 328,100 10.98 11.72 10.98 0 200 -0.0
19/04/2021
10.98
 115,900 10.58 11.05 10.74 1,500 0 0.0
16/04/2021
10.58
 143,300 10.74 10.74 10.51 2,000 0 0.0
15/04/2021
10.74
 76,600 11.21 11.21 10.51 600 0 0.0
14/04/2021
11.21
 96,300 11.05 11.37 10.98 0 0 0
13/04/2021
11.05
 222,100 10.66 11.09 10.66 0 0 0
12/04/2021
10.66
 127,600 10.66 10.74 10.58 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |