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

6.39
-0.01
(-0.16%)
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
(2025-11-05) 		-0.05 -0.78% 228,600 0 -0.0
6.25
6.54
6.39
2 tháng
(2025-10-06) 		-0.25 -3.76% 1,075,300 -5,700 -0.0
6.14
7.09
6.39
3 tháng
(2025-09-08) 		0.59 10.15% 5,235,600 3,000 0.0
5.81
7.78
6.39
6 tháng
(2025-06-09) 		0.85 15.32% 20,119,900 23,300 0.2
5.55
7.78
6.39
12 tháng
(2024-12-10) 		-1.32 -17.10% 36,369,300 24,600 0.1
4.90
7.83
6.39
24 tháng
(2023-12-18) 		-3.41 -34.76% 58,411,700 30,400 0.2
4.90
10.40
6.39
36 tháng
(2022-12-21) 		-0.76 -10.64% 98,280,300 3,411,400 34.9
4.90
10.90
6.39
60 tháng
(2020-12-31) 		2.27 54.91% 247,541,440 3,360,901 34.4
4.13
15.86
6.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2020
2.35
 530 2.27 2.43 2.35 0 510 -0.0
13/03/2020
2.27
 430 2.26 2.35 2.10 0 320 -0.0
12/03/2020
2.26
 11,670 2.42 2.43 2.26 0 580 -0.0
11/03/2020
2.42
 210 2.60 2.74 2.42 0 0 0
10/03/2020
2.60
 1,350 2.74 2.74 2.55 0 160 -0.0
09/03/2020
2.74
 210 2.94 2.94 2.74 0 0 0
06/03/2020
2.94
 3,010 2.94 2.94 2.74 0 0 0
05/03/2020
2.94
 150 3.06 3.06 2.94 0 0 0
04/03/2020
3.06
 10,010 3.21 3.21 2.99 0 0 0
03/03/2020
3.21
 10 3.14 3.21 3.21 0 0 0
02/03/2020
3.14
 0 3.14 3.14 3.14 0 0 0
28/02/2020
3.14
 5,730 3.14 3.36 2.92 0 0 0
27/02/2020
3.14
 1,490 3.37 3.37 3.14 0 0 0
26/02/2020
3.37
 1,010 3.57 3.57 3.34 0 0 0
25/02/2020
3.57
 650 3.84 3.84 3.57 0 0 0
24/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
21/02/2020
3.84
 4,500 4.00 4.00 3.76 0 0 0
20/02/2020
4.00
 30 4.00 4.00 4.00 0 0 0
19/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
18/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
17/02/2020
4.00
 20 4.00 4.00 3.76 0 0 0
14/02/2020
4.00
 100 4.00 4.00 4.00 0 0 0
13/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
12/02/2020
4.00
 900 3.92 4.00 3.76 0 0 0
11/02/2020
3.92
 210 4.00 4.00 3.72 0 0 0
10/02/2020
4.00
 910 4.08 4.08 3.79 0 0 0
07/02/2020
4.08
 2,880 4.08 4.08 3.80 0 0 0
06/02/2020
4.08
 10 4.00 4.08 4.08 0 0 0
05/02/2020
4.00
 100 4.00 4.00 4.00 0 0 0
04/02/2020
4.00
 100 4.30 4.30 4.00 0 0 0
03/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
31/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
30/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
22/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/01/2020
4.30
 50 4.31 4.31 4.30 0 50 -0.0
20/01/2020
4.31
 2,110 4.23 4.31 3.94 0 1,100 -0.0
17/01/2020
4.23
 10 4.01 4.23 4.23 0 0 0
16/01/2020
4.01
 4,350 4.31 4.31 4.01 300 0 0.0
15/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
14/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
13/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
10/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
09/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
08/01/2020
4.31
 10 4.19 4.31 4.31 0 0 0
07/01/2020
4.19
 10 3.94 4.19 4.19 0 0 0
06/01/2020
3.94
 1,400 4.23 4.23 3.94 0 0 0
03/01/2020
4.23
 980 4.00 4.23 4.00 0 0 0
02/01/2020
4.00
 510 4.07 4.07 3.79 300 0 0.0
31/12/2019
4.07
 10 3.99 4.07 4.07 0 0 0
30/12/2019
3.99
 110 3.93 3.99 3.65 0 0 0
27/12/2019
3.93
 1,000 4.11 4.11 3.93 0 0 0
26/12/2019
4.11
 0 4.11 4.11 4.11 0 0 0
25/12/2019
4.11
 4,910 4.41 4.41 4.11 0 0 0
24/12/2019
4.41
 2,620 4.48 4.48 4.17 0 0 0
23/12/2019
4.48
 10 4.50 4.50 4.48 0 0 0
20/12/2019
4.50
 4,950 4.53 4.53 4.22 2,320 0 0.0
19/12/2019
4.53
 2,720 4.66 4.66 4.34 0 0 0
18/12/2019
4.66
 0 4.66 4.66 4.66 0 0 0
17/12/2019
4.66
 16,890 4.70 4.70 4.37 12,200 0 0.1
16/12/2019
4.70
 0 4.70 4.70 4.70 0 0 0
13/12/2019
4.70
 4,490 4.78 4.78 4.45 1,000 0 0.0
12/12/2019
4.78
 7,760 5.02 5.02 4.67 0 150 -0.0
11/12/2019
5.02
 8,060 4.80 5.02 4.47 0 0 0
10/12/2019
4.80
 30 4.59 4.80 4.80 0 0 0
09/12/2019
4.59
 1,000 4.61 4.61 4.59 0 0 0
06/12/2019
4.61
 0 4.61 4.61 4.61 0 0 0
05/12/2019
4.61
 10 4.35 4.61 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |