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

6.10
-0.08
(-1.29%)
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) 		-0.14 -2.27% 295,000 500 0.0
5.63
6.18
6.18
2 tháng
(2026-01-19) 		-0.28 -4.44% 537,400 -4,500 -0.0
5.63
6.30
6.18
3 tháng
(2025-12-19) 		-0.13 -2.11% 4,110,400 -1,400 -0.0
5.63
7.01
6.18
6 tháng
(2025-09-22) 		-1.07 -15.09% 6,093,600 -17,600 -0.1
5.63
7.09
6.18
12 tháng
(2025-03-24) 		-0.24 -3.83% 33,864,900 14,700 0.1
4.90
7.78
6.18
24 tháng
(2024-03-29) 		-2.82 -31.90% 59,807,500 31,600 0.2
4.90
10.40
6.18
36 tháng
(2023-04-04) 		-1.33 -18.11% 92,397,100 129,600 1.1
4.90
10.90
6.18
60 tháng
(2021-04-14) 		-5.19 -46.30% 242,585,200 3,424,401 35.0
4.90
15.86
6.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2020
4.00
 150 4.00 4.04 3.77 0 0 0
05/08/2020
4.00
 840 4.05 4.05 4.00 0 0 0
04/08/2020
4.05
 1,220 4.05 4.08 3.79 0 0 0
03/08/2020
4.05
 23,140 4.07 4.08 3.92 0 0 0
31/07/2020
4.07
 9,690 4.08 4.15 3.79 0 0 0
30/07/2020
4.08
 130 3.92 4.08 4.08 0 0 0
29/07/2020
3.92
 20,490 3.92 4.06 3.65 0 0 0
28/07/2020
3.92
 55,740 3.79 3.92 3.57 0 0 0
27/07/2020
3.79
 2,130 4.08 4.08 3.79 0 0 0
24/07/2020
4.08
 11,120 4.37 4.37 4.07 0 0 0
23/07/2020
4.37
 13,800 4.42 4.42 4.14 0 0 0
22/07/2020
4.42
 9,010 4.39 4.47 4.38 0 0 0
21/07/2020
4.39
 7,160 4.46 4.47 4.15 0 0 0
20/07/2020
4.46
 67,730 4.62 4.62 4.30 0 0 0
17/07/2020
4.62
 16,540 4.69 4.69 4.37 0 0 0
16/07/2020
4.69
 22,980 4.66 4.78 4.37 0 0 0
15/07/2020
4.66
 112,470 4.38 4.69 4.08 0 0 0
14/07/2020
4.38
 32,290 4.54 4.54 4.27 0 0 0
13/07/2020
4.54
 70,520 4.70 4.70 4.39 0 0 0
10/07/2020
4.70
 190,210 4.41 4.70 4.30 0 500 -0.0
09/07/2020
4.41
 124,080 4.30 4.59 4.31 0 0 0
08/07/2020
4.30
 141,760 4.02 4.30 4.08 0 300 -0.0
07/07/2020
4.02
 13,880 3.76 4.02 4.02 0 0 0
06/07/2020
3.76
 28,710 3.52 3.76 3.76 0 0 0
03/07/2020
3.52
 15,380 3.29 3.52 3.52 0 250 -0.0
02/07/2020
3.29
 9,950 3.08 3.29 3.13 0 0 0
01/07/2020
3.08
 31,270 2.96 3.08 2.90 0 0 0
30/06/2020
2.96
 22,340 3.18 3.18 2.96 250 0 0.0
29/06/2020
3.18
 18,610 3.25 3.29 3.03 0 0 0
26/06/2020
3.25
 12,700 3.21 3.34 3.00 0 0 0
25/06/2020
3.21
 16,490 3.39 3.39 3.21 0 0 0
24/06/2020
3.39
 15,220 3.39 3.48 3.37 0 0 0
23/06/2020
3.39
 54,330 3.65 3.65 3.39 0 0 0
22/06/2020
3.65
 44,640 3.57 3.72 3.33 0 0 0
19/06/2020
3.57
 40,480 3.82 3.91 3.55 500 0 0.0
18/06/2020
3.82
 78,470 4.10 4.10 3.82 500 10 0.0
17/06/2020
4.10
 3,250 4.00 4.11 3.76 0 0 0
16/06/2020
4.00
 27,000 3.92 4.00 3.65 0 0 0
15/06/2020
3.92
 28,230 4.01 4.12 3.76 0 0 0
12/06/2020
4.01
 81,290 4.31 4.31 4.01 0 0 0
11/06/2020
4.31
 55,620 4.31 4.54 4.08 0 0 0
10/06/2020
4.31
 85,820 4.46 4.46 4.27 0 0 0
09/06/2020
4.46
 47,330 4.39 4.47 4.32 0 0 0
08/06/2020
4.39
 198,080 4.64 4.81 4.32 0 0 0
05/06/2020
4.64
 180,090 4.57 4.88 4.57 0 500 -0.0
04/06/2020
4.57
 111,310 4.27 4.57 4.23 0 500 -0.0
03/06/2020
4.27
 218,910 4.17 4.31 3.88 500 0 0.0
02/06/2020
4.17
 57,510 4.48 4.48 4.17 500 0 0.0
01/06/2020
4.48
 125,610 4.82 4.82 4.48 0 0 0
29/05/2020
4.82
 200,950 4.89 4.89 4.59 500 10,020 -0.1
28/05/2020
4.89
 217,560 4.66 4.93 4.66 0 500 -0.0
27/05/2020
4.66
 244,650 4.36 4.66 4.36 890 10,000 -0.1
26/05/2020
4.36
 200,280 4.08 4.36 4.00 0 500 -0.0
25/05/2020
4.08
 251,600 3.98 4.26 3.76 0 500 -0.0
22/05/2020
3.98
 14,770 3.72 3.98 3.98 0 0 0
21/05/2020
3.72
 38,100 3.48 3.72 3.72 0 0 0
20/05/2020
3.48
 84,010 3.25 3.48 3.44 0 3,430 -0.0
19/05/2020
3.25
 79,240 3.04 3.25 3.04 0 500 -0.0
18/05/2020
3.04
 4,990 2.85 3.04 3.04 0 0 0
15/05/2020
2.85
 86,890 2.67 2.85 2.82 0 40,000 -0.1
14/05/2020
2.67
 95,850 2.49 2.67 2.63 0 74,500 -0.3
13/05/2020
2.49
 30,040 2.34 2.49 2.18 0 660 -0.0
12/05/2020
2.34
 60 2.34 2.34 2.23 0 0 0
11/05/2020
2.34
 640 2.27 2.34 2.13 0 0 0
08/05/2020
2.27
 3,290 2.34 2.34 2.20 0 0 0
07/05/2020
2.34
 1,400 2.39 2.39 2.23 0 0 0
06/05/2020
2.39
 0 2.39 2.39 2.39 0 0 0
05/05/2020
2.39
 0 2.39 2.39 2.39 0 0 0
04/05/2020
2.39
 70 2.39 2.39 2.39 0 0 0
29/04/2020
2.39
 1,520 2.43 2.43 2.27 0 0 0
28/04/2020
2.43
 0 2.43 2.43 2.43 0 0 0
27/04/2020
2.43
 0 2.43 2.43 2.43 0 0 0
24/04/2020
2.43
 0 2.43 2.43 2.43 0 0 0
23/04/2020
2.43
 3,940 2.47 2.47 2.30 0 0 0
22/04/2020
2.47
 0 2.47 2.47 2.47 0 0 0
21/04/2020
2.47
 2,650 2.47 2.47 2.30 0 0 0
20/04/2020
2.47
 1,730 2.35 2.51 2.23 0 0 0
17/04/2020
2.35
 1,250 2.31 2.43 2.35 0 300 -0.0
16/04/2020
2.31
 1,180 2.27 2.35 2.27 0 1,000 -0.0
15/04/2020
2.27
 120 2.27 2.27 2.27 0 20 -0
14/04/2020
2.27
 200 2.27 2.27 2.27 0 200 -0.0
13/04/2020
2.27
 20,710 2.27 2.27 2.21 0 14,810 -0.0
10/04/2020
2.27
 15,720 2.30 2.35 2.27 0 0 0
09/04/2020
2.30
 11,740 2.43 2.43 2.27 0 100 -0.0
08/04/2020
2.43
 510 2.43 2.43 2.39 0 340 -0.0
07/04/2020
2.43
 100 2.59 2.59 2.41 0 0 0
06/04/2020
2.59
 1,680 2.51 2.59 2.39 0 0 0
03/04/2020
2.51
 10 2.43 2.51 2.51 0 0 0
01/04/2020
2.43
 2,920 2.51 2.51 2.34 0 0 0
31/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
30/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
27/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
26/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
25/03/2020
2.51
 1,010 2.49 2.51 2.51 0 0 0
24/03/2020
2.49
 0 2.49 2.49 2.49 0 0 0
23/03/2020
2.49
 20 2.49 2.49 2.49 0 0 0
20/03/2020
2.49
 2,610 2.67 2.67 2.49 1,500 0 0.0
19/03/2020
2.67
 210 2.51 2.67 2.35 0 200 -0.0
18/03/2020
2.51
 4,000 2.52 2.67 2.35 0 0 0
17/03/2020
2.52
 2,040 2.35 2.52 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |