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
(2026-08-12) 		-0.01 -0.17% 824,900 900 0
5.80
6.34
5.95
2 tháng
(2026-07-13) 		0.19 3.28% 1,302,000 2,500 0
5.79
6.34
5.95
3 tháng
(2026-06-15) 		-0.16 -2.60% 2,325,700 2,500 0
5.71
6.34
5.95
6 tháng
(2026-03-16) 		0.04 0.67% 4,496,600 3,700 -0.0
5.71
6.53
5.95
12 tháng
(2025-09-16) 		-0.87 -12.68% 12,605,100 -5,400 -0.1
5.63
7.78
5.95
24 tháng
(2024-09-23) 		-2.58 -30.11% 45,779,800 20,700 0.1
4.90
8.75
5.95
36 tháng
(2023-09-27) 		-4.01 -40.10% 71,108,200 28,500 0.1
4.90
10.90
5.95
60 tháng
(2021-10-07) 		-5.95 -49.82% 219,291,600 3,373,301 34.2
4.90
15.86
5.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019: Quyền mua cổ phiếu: 1000/514 Giá: 10 (Volume + 51.40%, Ratio=0.51)
25/01/2019
5.47
 5,040 6.06 6.06 5.15 0 0 0
24/01/2019
5.52
 39,960 5.52 5.52 5.15 0 0 0
23/01/2019
5.52
 0 5.52 5.52 5.52 0 0 0
22/01/2019
5.52
 10 5.42 5.52 5.52 0 0 0
21/01/2019
5.42
 17,210 5.42 5.42 5.06 0 0 0
18/01/2019
5.42
 1,130 5.40 5.42 5.20 0 0 0
17/01/2019
5.40
 10,300 5.41 5.41 5.20 0 0 0
16/01/2019
5.41
 320 5.49 5.49 5.13 0 0 0
15/01/2019
5.49
 5,110 5.42 5.49 5.20 0 0 0
14/01/2019
5.42
 70 5.20 5.42 5.42 0 0 0
11/01/2019
5.20
 2,010 5.35 5.35 5.02 0 0 0
10/01/2019
5.35
 8,740 5.35 5.35 5.13 0 6,730 -0.0
09/01/2019
5.35
 16,300 5.35 5.42 5.13 0 0 0
08/01/2019
5.35
 4,950 5.56 5.56 5.27 0 0 0
07/01/2019
5.56
 6,120 5.52 5.70 5.20 0 0 0
04/01/2019
5.52
 11,600 5.31 5.65 5.06 0 0 0
03/01/2019
5.31
 9,500 5.35 5.35 4.99 0 0 0
02/01/2019
5.35
 3,510 5.48 5.70 5.20 0 0 0
28/12/2018
5.48
 9,940 5.25 5.48 4.92 0 0 0
27/12/2018
5.25
 2,000 5.35 5.47 4.99 0 0 0
26/12/2018
5.35
 2,020 5.35 5.35 5.10 0 0 0
25/12/2018
5.35
 10 5.35 5.35 5.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |