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

6.19
-0.02
(-0.32%)
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
(2025-12-29) 		-0.34 -5.19% 762,500 2,100 0.0
6.11
6.99
6.19
2 tháng
(2025-12-01) 		-0.09 -1.43% 3,867,600 -2,400 -0.0
6.11
7.01
6.19
3 tháng
(2025-10-30) 		-0.23 -3.57% 4,151,600 -5,700 -0.0
6.11
7.01
6.19
6 tháng
(2025-08-01) 		0.01 0.16% 13,602,000 26,000 0.2
5.81
7.78
6.19
12 tháng
(2025-02-03) 		-0.14 -2.20% 36,259,400 21,100 0.1
4.90
7.78
6.19
24 tháng
(2024-02-15) 		-3.24 -34.29% 60,890,000 33,000 0.2
4.90
10.40
6.19
36 tháng
(2023-02-13) 		-0.93 -13.08% 94,485,700 131,500 1.1
4.90
10.90
6.19
60 tháng
(2021-02-23) 		-0.22 -3.40% 247,593,300 3,382,101 34.5
4.90
15.86
6.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
4.35
 430 4.45 4.45 4.35 0 0 0
03/12/2019
4.45
 2,300 4.41 4.45 4.15 0 1,500 -0.0
02/12/2019
4.41
 310 4.45 4.45 4.41 0 0 0
29/11/2019
4.45
 100 4.45 4.45 4.45 0 0 0
28/11/2019
4.45
 150 4.45 4.45 4.45 0 0 0
27/11/2019
4.45
 4,920 4.46 4.46 4.28 0 4,420 -0.0
26/11/2019
4.46
 720 4.46 4.46 4.40 0 0 0
25/11/2019
4.46
 120 4.46 4.46 4.46 0 0 0
22/11/2019
4.46
 100 4.46 4.46 4.46 0 0 0
21/11/2019
4.46
 0 4.46 4.46 4.46 0 0 0
20/11/2019
4.46
 560 4.47 4.47 4.46 0 0 0
19/11/2019
4.47
 9,240 4.47 4.47 4.31 0 0 0
18/11/2019
4.47
 3,320 4.55 4.55 4.37 0 0 0
15/11/2019
4.55
 420 4.59 4.59 4.55 0 0 0
14/11/2019
4.59
 4,670 4.62 4.62 4.40 1,000 0 0.0
13/11/2019
4.62
 10 4.62 4.62 4.62 0 0 0
12/11/2019
4.62
 310 4.63 4.66 4.55 0 0 0
11/11/2019
4.63
 720 4.66 4.66 4.63 0 0 0
08/11/2019
4.66
 6,100 4.70 4.70 4.39 0 4,280 -0.0
07/11/2019
4.70
 2,650 4.59 4.70 4.59 0 0 0
06/11/2019
4.59
 36,480 4.63 4.70 4.30 0 14,350 -0.1
05/11/2019
4.63
 1,520 4.70 4.70 4.63 0 0 0
04/11/2019
4.70
 11,460 4.75 4.78 4.55 0 5,820 -0.0
01/11/2019
4.75
 12,880 4.75 4.83 4.66 0 0 0
31/10/2019
4.75
 5,080 4.75 4.75 4.75 0 0 0
30/10/2019
4.75
 4,100 4.85 4.85 4.75 0 0 0
29/10/2019
4.85
 4,130 4.85 4.85 4.74 0 0 0
28/10/2019
4.85
 3,010 4.86 4.86 4.82 0 0 0
25/10/2019
4.86
 15,940 4.93 4.94 4.70 0 0 0
24/10/2019
4.93
 3,110 4.93 4.93 4.86 0 0 0
23/10/2019
4.93
 17,480 4.90 4.94 4.90 0 0 0
22/10/2019
4.90
 12,800 4.83 4.95 4.80 0 0 0
21/10/2019
4.83
 1,750 4.83 4.83 4.83 0 0 0
18/10/2019
4.83
 6,970 4.85 4.85 4.83 0 0 0
17/10/2019
4.85
 9,200 4.90 4.90 4.85 0 0 0
16/10/2019
4.90
 4,610 4.90 4.90 4.90 0 0 0
15/10/2019
4.90
 8,700 4.93 4.93 4.86 0 0 0
14/10/2019
4.93
 15,500 4.98 4.98 4.86 0 0 0
11/10/2019
4.98
 22,740 4.74 5.02 4.63 0 0 0
10/10/2019
4.74
 4,150 4.74 4.74 4.64 0 0 0
09/10/2019
4.74
 11,310 4.78 4.78 4.55 0 1,810 -0.0
08/10/2019
4.78
 11,470 4.78 4.78 4.70 0 0 0
07/10/2019
4.78
 8,100 4.78 4.86 4.77 0 0 0
04/10/2019
4.78
 19,300 4.90 4.90 4.56 0 0 0
03/10/2019
4.90
 31,030 4.98 4.98 4.63 0 0 0
02/10/2019
4.98
 5,160 4.98 4.98 4.94 0 0 0
01/10/2019
4.98
 63,160 4.99 4.99 4.64 0 0 0
30/09/2019
4.99
 2,510 5.06 5.06 4.99 0 0 0
27/09/2019
5.06
 4,500 5.08 5.08 5.06 0 0 0
26/09/2019
5.08
 12,720 5.10 5.10 5.08 0 0 0
25/09/2019
5.10
 27,790 4.97 5.10 4.87 0 0 0
24/09/2019
4.97
 9,950 4.98 4.98 4.97 0 0 0
23/09/2019
4.98
 1,780 4.99 4.99 4.84 0 770 -0.0
20/09/2019
4.99
 30,520 4.99 4.99 4.83 0 11,090 -0.1
19/09/2019
4.99
 12,910 5.06 5.06 4.94 0 0 0
18/09/2019
5.06
 27,530 5.02 5.06 4.95 0 4,900 -0.0
17/09/2019
5.02
 13,930 5.08 5.08 4.98 0 0 0
16/09/2019
5.08
 33,420 5.06 5.08 5.05 0 1,750 -0.0
13/09/2019
5.06
 33,000 4.98 5.08 4.98 0 3,000 -0.0
12/09/2019
4.98
 20,120 4.98 5.01 4.92 0 1,000 -0.0
11/09/2019
4.98
 19,850 4.93 5.02 4.91 0 4,210 -0.0
10/09/2019
4.93
 42,370 4.86 4.95 4.78 0 7,190 -0.0
09/09/2019
4.86
 28,250 4.95 4.99 4.86 0 0 0
06/09/2019
4.95
 8,630 4.97 4.99 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |