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

5.95
0
(0%)
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
(2026-07-01) 		-0.03 -0.50% 1,086,200 300 0
5.79
6
5.95
2 tháng
(2026-06-01) 		-0.16 -2.62% 1,695,900 500 0
5.71
6.38
5.95
3 tháng
(2026-05-04) 		0.01 0.17% 2,985,800 400 0
5.71
6.53
5.95
6 tháng
(2026-02-02) 		-0.25 -4.03% 3,890,300 -2,900 -0.0
5.63
6.53
5.95
12 tháng
(2025-08-05) 		-0.23 -3.72% 17,310,100 24,100 0.1
5.63
7.78
5.95
24 tháng
(2024-08-12) 		-3.17 -34.76% 46,626,000 14,100 0.0
4.90
9.35
5.95
36 tháng
(2023-08-16) 		-4.25 -41.67% 76,410,400 -18,200 -0.3
4.90
10.90
5.95
60 tháng
(2021-08-26) 		-4.63 -43.78% 231,658,900 3,386,101 34.5
4.90
15.86
5.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |