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

5.93
-0.02
(-0.34%)
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
(2026-08-17) 		-0.10 -1.65% 725,000 700 0
5.80
6.34
5.93
2 tháng
(2026-07-16) 		0.15 2.59% 1,375,000 2,300 0
5.79
6.34
5.93
3 tháng
(2026-06-16) 		-0.12 -1.98% 2,397,100 300 0
5.71
6.34
5.93
6 tháng
(2026-03-18) 		-0.07 -1.16% 4,535,000 3,500 -0.0
5.71
6.53
5.93
12 tháng
(2025-09-19) 		-1.66 -21.81% 10,797,200 -11,800 -0.1
5.63
7.61
5.93
24 tháng
(2024-09-24) 		-2.57 -30.16% 45,862,600 20,500 0.1
4.90
8.75
5.93
36 tháng
(2023-10-02) 		-4.10 -40.80% 71,023,200 28,300 0.1
4.90
10.90
5.93
60 tháng
(2021-10-11) 		-6.03 -50.34% 218,835,400 3,368,201 34.2
4.90
15.86
5.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |