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)
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
23/09/2020
3.97
 25,880 3.96 3.97 3.76 0 0 0
22/09/2020
3.96
 21,220 4.00 4.00 3.76 0 0 0
21/09/2020
4.00
 39,020 4.04 4.09 4.00 0 0 0
18/09/2020
4.04
 48,650 3.92 4.08 3.92 0 70 -0.0
17/09/2020
3.92
 43,710 3.79 3.99 3.61 0 0 0
16/09/2020
3.79
 72,500 3.95 4.00 3.79 0 0 0
15/09/2020
3.95
 95,190 4.15 4.15 3.94 0 0 0
14/09/2020
4.15
 35,690 4.15 4.15 4.02 0 0 0
11/09/2020
4.15
 185,230 4.05 4.33 3.93 0 500 -0.0
10/09/2020
4.05
 235,030 3.79 4.05 4.05 0 0 0
09/09/2020
3.79
 825,610 3.54 3.79 3.53 0 340 -0.0
08/09/2020
3.54
 2,370 3.61 3.61 3.49 0 0 0
07/09/2020
3.61
 28,650 3.61 3.64 3.41 0 0 0
04/09/2020
3.61
 28,680 3.70 3.72 3.53 0 0 0
03/09/2020
3.70
 2,500 3.70 3.70 3.69 0 0 0
01/09/2020
3.70
 51,960 3.72 3.74 3.49 0 0 0
31/08/2020
3.72
 38,060 3.65 3.76 3.53 0 0 0
28/08/2020
3.65
 22,580 3.71 3.72 3.57 0 0 0
27/08/2020
3.71
 32,560 3.71 3.79 3.57 0 0 0
26/08/2020
3.71
 20,470 3.83 3.83 3.68 0 0 0
25/08/2020
3.83
 4,430 3.80 3.84 3.65 0 0 0
24/08/2020
3.80
 10,330 3.80 3.88 3.65 0 0 0
21/08/2020
3.80
 224,970 3.86 3.86 3.59 830 0 0.0
20/08/2020
3.86
 19,730 3.84 3.88 3.57 0 0 0
19/08/2020
3.84
 18,010 3.84 3.91 3.61 0 0 0
18/08/2020
3.84
 5,300 3.84 4.00 3.69 0 0 0
17/08/2020
3.84
 21,530 3.72 3.90 3.54 0 0 0
14/08/2020
3.72
 18,230 3.88 3.88 3.70 0 0 0
13/08/2020
3.88
 10,710 3.68 3.91 3.81 0 0 0
12/08/2020
3.68
 750 3.76 3.98 3.68 0 0 0
11/08/2020
3.76
 5,540 3.92 4.11 3.70 0 0 0
10/08/2020
3.92
 11,210 3.90 4.12 3.73 0 0 0
07/08/2020
3.90
 27,660 4.00 4.00 3.72 0 0 0
06/08/2020
4.00
 150 4.00 4.04 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |