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)
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
05/09/2019
4.97
 32,180 4.82 4.97 4.82 0 0 0
04/09/2019
4.82
 34,780 4.63 4.90 4.51 0 0 0
03/09/2019
4.63
 18,380 4.63 4.65 4.47 0 0 0
30/08/2019
4.63
 24,210 4.63 4.74 4.59 0 0 0
29/08/2019
4.63
 20,400 4.59 4.63 4.39 0 0 0
28/08/2019
4.59
 22,110 4.48 4.59 4.43 0 0 0
27/08/2019
4.48
 19,090 4.59 4.59 4.47 0 0 0
26/08/2019
4.59
 21,800 4.50 4.59 4.39 0 0 0
23/08/2019
4.50
 45,650 4.43 4.59 4.39 0 0 0
22/08/2019
4.43
 15,120 4.35 4.43 4.31 0 0 0
21/08/2019
4.35
 17,320 4.47 4.47 4.31 0 0 0
20/08/2019
4.47
 15,260 4.47 4.47 4.31 0 0 0
19/08/2019
4.47
 13,320 4.45 4.47 4.39 0 0 0
16/08/2019
4.45
 10,810 4.43 4.48 4.35 0 0 0
15/08/2019
4.43
 9,360 4.42 4.43 4.31 0 0 0
14/08/2019
4.42
 25,870 4.39 4.42 4.08 0 0 0
13/08/2019
4.39
 17,420 4.38 4.39 4.31 0 0 0
12/08/2019
4.38
 23,270 4.41 4.41 4.23 0 0 0
09/08/2019
4.41
 19,770 4.41 4.41 4.35 0 0 0
08/08/2019
4.41
 11,110 4.39 4.43 4.35 0 0 0
07/08/2019
4.39
 3,170 4.35 4.39 4.35 0 0 0
06/08/2019
4.35
 5,330 4.38 4.43 4.31 0 0 0
05/08/2019
4.38
 10 4.31 4.38 4.38 0 0 0
02/08/2019
4.31
 17,460 4.45 4.45 4.31 0 0 0
01/08/2019
4.45
 40 4.35 4.45 4.35 0 0 0
31/07/2019
4.35
 10,910 4.35 4.45 4.33 0 0 0
30/07/2019
4.35
 7,290 4.32 4.47 4.31 0 0 0
29/07/2019
4.32
 0 4.32 4.32 4.32 0 0 0
26/07/2019
4.32
 9,570 4.35 4.47 4.32 0 0 0
25/07/2019
4.35
 18,560 4.39 4.41 4.31 0 0 0
24/07/2019
4.39
 1,130 4.35 4.39 4.23 0 0 0
23/07/2019
4.35
 13,060 4.31 4.39 4.02 0 0 0
22/07/2019
4.31
 17,210 4.31 4.43 4.31 0 0 0
19/07/2019
4.31
 14,560 4.58 4.58 4.27 0 80 -0.0
18/07/2019
4.58
 16,390 4.63 4.63 4.31 0 0 0
17/07/2019
4.63
 110 4.34 4.63 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |