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

5.98
-0.11
(-1.81%)
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
(2026-05-13) 		-0.41 -6.31% 566,000 -2,100 0
5.98
6.50
5.98
2 tháng
(2026-04-13) 		0.21 3.57% 1,933,600 1,800 0
5.77
6.53
5.98
3 tháng
(2026-03-16) 		0.14 2.35% 2,120,500 1,700 -0.0
5.77
6.53
5.98
6 tháng
(2025-12-15) 		-0.21 -3.33% 6,266,700 -3,300 -0.0
5.63
7.01
5.98
12 tháng
(2025-06-17) 		-0.31 -4.84% 22,485,300 13,900 0.1
5.63
7.78
5.98
24 tháng
(2024-06-24) 		-3.60 -37.15% 56,303,000 21,400 0.1
4.90
10.40
5.98
36 tháng
(2023-06-28) 		-3.13 -33.95% 83,100,800 42,800 0.3
4.90
10.90
5.98
60 tháng
(2021-07-08) 		-5.08 -45.49% 239,406,100 3,431,901 35.1
4.90
15.86
5.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |