Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/12/2018	5.35	2,300	5.35	5.35	5.00	0	0	0
21/12/2018	5.35	0	5.35	5.35	5.35	0	0	0
20/12/2018	5.35	80	5.41	5.42	5.06	0	0	0
19/12/2018	5.41	3,780	5.30	5.41	5.41	0	0	0
18/12/2018	5.30	1,000	5.70	5.70	5.30	0	0	0
17/12/2018	5.70	200	5.35	5.70	5.64	0	100	-0.0
14/12/2018	5.35	83,640	5.13	5.44	5.13	0	0	0
13/12/2018	5.13	37,130	5.27	5.27	5.13	0	0	0
12/12/2018	5.27	12,850	5.13	5.27	5.13	0	0	0
11/12/2018	5.13	21,110	5.34	5.70	4.99	0	0	0
10/12/2018	5.34	32,290	5.42	5.42	5.07	0	0	0
07/12/2018	5.42	10	5.20	5.42	5.42	0	0	0
06/12/2018	5.20	10	5.06	5.20	5.20	0	0	0
05/12/2018	5.06	2,030	5.42	5.42	5.04	0	0	0
04/12/2018	5.42	16,020	5.42	5.42	5.35	0	0	0
03/12/2018	5.42	2,110	5.12	5.42	5.13	0	0	0
30/11/2018	5.12	11,130	5.13	5.13	4.99	0	0	0
29/11/2018	5.13	700	5.20	5.20	5.13	0	0	0
28/11/2018	5.20	100	4.97	5.20	5.20	0	0	0
27/11/2018	4.97	610	4.65	4.97	4.68	0	0	0
26/11/2018	4.65	7,020	4.92	5.21	4.65	0	0	0
23/11/2018	4.92	17,020	5.24	5.27	4.92	0	0	0
22/11/2018	5.24	3,230	5.63	5.63	5.24	0	50	-0.0
21/11/2018	5.63	1,010	5.63	5.63	5.42	0	0	0
20/11/2018	5.63	530	5.73	5.73	5.35	0	0	0
19/11/2018	5.73	2,990	5.67	5.83	5.42	0	360	-0.0
16/11/2018	5.67	3,620	5.49	5.84	5.27	0	0	0
15/11/2018	5.49	104,070	5.19	5.49	4.99	0	0	0
14/11/2018	5.19	360	5.19	5.19	5.19	0	0	0
13/11/2018	5.19	14,560	4.87	5.20	4.98	0	0	0
12/11/2018	4.87	5,950	5.20	5.20	4.85	0	0	0
09/11/2018	5.20	50	5.19	5.20	5.20	0	10	-0
08/11/2018	5.19	3,000	5.19	5.19	5.19	0	0	0
07/11/2018	5.19	5,510	5.27	5.27	4.92	0	0	0
06/11/2018	5.27	2,510	5.13	5.35	5.27	0	0	0
05/11/2018	5.13	10	4.99	5.13	5.13	0	0	0
02/11/2018	4.99	27,900	5.34	5.34	4.99	0	0	0
01/11/2018	5.34	10	5.20	5.34	5.34	0	0	0
31/10/2018	5.20	1,220	4.99	5.20	4.99	0	0	0
30/10/2018	4.99	37,500	5.19	5.19	4.99	0	0	0
29/10/2018	5.19	38,100	5.27	5.27	4.99	0	0	0
26/10/2018	5.27	1,280	5.20	5.27	5.13	0	500	-0.0
25/10/2018	5.20	4,010	5.35	5.35	5.10	0	0	0
24/10/2018	5.35	18,910	5.42	5.42	5.05	0	500	-0.0
23/10/2018	5.42	0	5.42	5.42	5.42	0	0	0
22/10/2018	5.42	10	5.31	5.42	5.42	0	0	0
19/10/2018	5.31	47,600	5.32	5.32	4.99	1,000	0	0.0
18/10/2018	5.32	18,420	5.27	5.32	5.12	0	0	0
17/10/2018	5.27	27,600	5.10	5.27	5.06	0	0	0
16/10/2018	5.10	9,550	5.27	5.27	5.10	0	0	0
15/10/2018	5.27	109,170	5.20	5.27	4.99	0	80	-0.0
12/10/2018	5.20	15,500	4.99	5.20	4.85	0	0	0
11/10/2018	4.99	16,100	5.14	5.34	4.78	0	270	-0.0
10/10/2018	5.14	1,060	5.45	5.45	5.14	0	0	0
09/10/2018	5.45	3,850	5.35	5.45	5.13	0	0	0
08/10/2018	5.35	0	5.35	5.35	5.35	0	0	0
05/10/2018	5.35	7,320	5.41	5.41	5.06	0	0	0
04/10/2018	5.41	640	5.42	5.42	5.20	0	0	0
03/10/2018	5.42	21,610	5.45	5.45	5.24	0	0	0
02/10/2018	5.45	0	5.45	5.45	5.45	0	0	0
01/10/2018	5.45	100	5.42	5.45	5.45	0	0	0
28/09/2018	5.42	1,280	5.27	5.47	5.27	0	0	0
27/09/2018	5.27	15,850	5.11	5.34	5.13	0	0	0
26/09/2018	5.11	7,220	5.49	5.49	5.11	500	0	0.0
25/09/2018	5.49	410	5.45	5.49	5.45	0	0	0
24/09/2018	5.45	10,560	5.60	5.77	5.45	0	0	0
21/09/2018	5.60	25,310	6.02	6.02	5.60	600	0	0.0
20/09/2018	6.02	122,080	5.87	6.02	5.84	0	0	0
19/09/2018	5.87	42,720	5.88	5.88	5.70	1,740	0	0.0
18/09/2018	5.88	108,150	5.87	5.88	5.70	1,400	500	0.0
17/09/2018	5.87	74,550	5.86	5.87	5.59	0	1,550	-0.0
14/09/2018	5.86	90,560	5.49	5.86	5.42	0	0	0
13/09/2018	5.49	25,500	5.70	5.70	5.49	0	0	0
12/09/2018	5.70	83,370	5.57	5.70	5.27	0	0	0
11/09/2018	5.57	58,170	5.20	5.57	4.88	0	0	0
10/09/2018	5.20	19,060	5.22	5.27	4.88	0	0	0
07/09/2018	5.22	27,250	5.13	5.23	4.99	0	0	0
06/09/2018	5.13	14,910	5.12	5.13	4.96	0	0	0
05/09/2018	5.12	64,620	4.94	5.12	4.92	0	0	0
04/09/2018	4.94	120	4.99	4.99	4.85	0	0	0
31/08/2018	4.99	0	4.99	4.99	4.99	0	0	0
30/08/2018	4.99	380	5.05	5.05	4.72	0	0	0
29/08/2018	5.05	80	5.02	5.05	4.68	0	0	0
28/08/2018	5.02	3,500	5.06	5.06	5.02	0	0	0
27/08/2018	5.06	86,420	5.10	5.10	5.02	0	0	0
24/08/2018	5.10	14,290	5.00	5.13	5.01	0	0	0
23/08/2018	5.00	14,260	5.20	5.20	5.00	310	0	0.0
22/08/2018	5.20	122,920	4.99	5.20	4.95	0	0	0
21/08/2018	4.99	83,750	4.99	5.02	4.99	0	0	0
20/08/2018	4.99	70,510	5.06	5.06	4.92	0	0	0
17/08/2018	5.06	31,990	4.92	5.06	4.95	0	0	0
16/08/2018	4.92	10,730	4.92	4.99	4.92	0	0	0
15/08/2018	4.92	10,630	5.27	5.27	4.92	0	0	0
14/08/2018	5.27	202,700	5.20	5.27	4.99	0	0	0
13/08/2018	5.20	66,220	5.20	5.20	4.95	0	0	0
10/08/2018	5.20	5,500	4.92	5.20	4.92	0	0	0
09/08/2018	4.92	4,400	5.06	5.06	4.92	0	0	0
08/08/2018	5.06	81,710	4.88	5.06	4.92	0	0	0
07/08/2018	4.88	27,530	4.78	4.99	4.78	0	0	0
06/08/2018	4.78	8,110	4.92	4.99	4.78	0	0	0

Page:
<<
18
19
20
>>

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)	-0.21	-3.41%	268,700	500	0.0	5.63 6.16 5.99
2 tháng (2026-01-16)	-0.25	-4.03%	550,000	-4,500	-0.0	5.63 6.30 5.99
3 tháng (2025-12-17)	-0.20	-3.25%	4,111,400	-1,600	-0.0	5.63 7.01 5.99
6 tháng (2025-09-18)	-1.83	-23.52%	6,807,700	-15,900	-0.1	5.63 7.78 5.99
12 tháng (2025-03-24)	-0.31	-4.95%	33,838,600	14,700	0.1	4.90 7.78 5.99
24 tháng (2024-03-27)	-2.94	-33.07%	59,798,300	32,100	0.2	4.90 10.40 5.99
36 tháng (2023-04-03)	-1.44	-19.46%	92,459,500	129,600	1.1	4.90 10.90 5.99
60 tháng (2021-04-12)	-4.71	-44.19%	242,908,600	3,424,401	35.0	4.90 15.86 5.99

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

THỐNG KÊ GIAO DỊCH