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

6.02
0.03
(0.50%)
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) 		-0.17 -2.76% 293,300 500 0.0
5.63
6.16
6.02
2 tháng
(2026-01-19) 		-0.31 -4.92% 535,700 -4,500 -0.0
5.63
6.30
6.02
3 tháng
(2025-12-18) 		-0.15 -2.44% 4,110,700 -1,600 -0.0
5.63
7.01
6.02
6 tháng
(2025-09-19) 		-1.62 -21.29% 6,262,200 -15,300 -0.1
5.63
7.61
6.02
12 tháng
(2025-03-24) 		-0.27 -4.31% 33,863,200 14,700 0.1
4.90
7.78
6.02
24 tháng
(2024-03-28) 		-2.80 -31.85% 59,819,100 32,100 0.2
4.90
10.40
6.02
36 tháng
(2023-04-03) 		-1.40 -18.92% 92,484,100 129,600 1.1
4.90
10.90
6.02
60 tháng
(2021-04-13) 		-5.06 -45.81% 242,805,600 3,424,401 35.0
4.90
15.86
6.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |