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

5.93
-0.02
(-0.34%)
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
(2026-08-17) 		-0.10 -1.65% 725,000 700 0
5.80
6.34
5.93
2 tháng
(2026-07-16) 		0.15 2.59% 1,375,000 2,300 0
5.79
6.34
5.93
3 tháng
(2026-06-16) 		-0.12 -1.98% 2,397,100 300 0
5.71
6.34
5.93
6 tháng
(2026-03-18) 		-0.07 -1.16% 4,535,000 3,500 -0.0
5.71
6.53
5.93
12 tháng
(2025-09-19) 		-1.66 -21.81% 10,797,200 -11,800 -0.1
5.63
7.61
5.93
24 tháng
(2024-09-24) 		-2.57 -30.16% 45,862,600 20,500 0.1
4.90
8.75
5.93
36 tháng
(2023-10-02) 		-4.10 -40.80% 71,023,200 28,300 0.1
4.90
10.90
5.93
60 tháng
(2021-10-11) 		-6.03 -50.34% 218,835,400 3,368,201 34.2
4.90
15.86
5.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |