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

6.10
0.20
(3.39%)
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
(2026-02-11) 		-0.13 -2.16% 225,200 400 0.0
5.63
6.23
5.90
2 tháng
(2026-01-12) 		-0.45 -7.09% 554,000 -3,300 -0.0
5.63
6.52
5.90
3 tháng
(2025-12-15) 		-0.40 -6.35% 4,124,900 -5,000 -0.0
5.63
7.01
5.90
6 tháng
(2025-09-15) 		-0.52 -8.10% 9,160,300 -6,100 -0.0
5.63
7.78
5.90
12 tháng
(2025-03-18) 		-0.55 -8.53% 33,859,900 11,300 0.0
4.90
7.78
5.90
24 tháng
(2024-03-25) 		-2.52 -29.93% 59,792,800 32,100 0.2
4.90
10.40
5.90
36 tháng
(2023-03-29) 		-1.31 -18.14% 92,568,700 129,600 1.1
4.90
10.90
5.90
60 tháng
(2021-04-08) 		-4.72 -44.46% 243,043,700 3,424,401 35.0
4.90
15.86
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
6.14
 565,440 5.48 6.28 5.94 7,770 20,000 0
08/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
07/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
06/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
05/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
02/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
01/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
28/02/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
27/02/2018
5.48
 157,840 5.28 5.48 5.28 0 0 0
26/02/2018
5.28
 24,600 5.15 5.28 5.08 0 500 -0.0
23/02/2018
5.15
 56,010 5.21 5.21 5.02 0 0 0
22/02/2018
5.21
 23,200 5.35 5.35 5.08 0 0 0
21/02/2018
5.35
 21,500 5.41 5.41 4.88 9,300 0 0.1
13/02/2018
5.41
 51,911 5.21 5.41 5.02 0 0 0
12/02/2018
5.21
 12,800 5.08 5.21 5.02 0 0 0
09/02/2018
5.08
 48,920 5.15 5.15 4.75 0 0 0
08/02/2018
5.15
 9,320 5.08 5.15 5.08 0 0 0
07/02/2018
5.08
 44,530 4.88 5.15 4.95 3,500 30 0.0
06/02/2018
4.88
 133,960 5.15 5.15 4.69 12,000 1,530 0.1
05/02/2018
5.15
 72,270 5.28 5.28 5.08 0 0 0
02/02/2018
5.28
 7,200 5.28 5.28 5.15 0 0 0
01/02/2018
5.28
 81,900 5.35 5.35 5.21 0 0 0
31/01/2018
5.35
 43,930 5.28 5.35 5.15 0 0 0
30/01/2018
5.28
 46,800 5.08 5.41 5.08 0 0 0
29/01/2018
5.08
 66,680 5.28 5.28 5.08 0 300 -0.0
26/01/2018
5.28
 104,100 5.41 5.41 5.15 0 0 0
25/01/2018
5.41
 128,143 5.61 5.61 5.28 0 0 0
24/01/2018
5.61
 45,818 5.68 5.68 5.28 0 0 0
23/01/2018
5.68
 379,790 5.28 5.81 5.28 1,300 500 0.0
22/01/2018
5.28
 142,980 5.15 5.28 4.95 0 0 0
19/01/2018
5.15
 35,800 5.08 5.15 4.82 0 0 0
18/01/2018
5.08
 90,566 4.95 5.08 4.69 0 0 0
17/01/2018
4.95
 129,214 5.28 5.28 4.95 2,000 0 0.0
16/01/2018
5.28
 243,400 5.28 5.28 5.15 0 9,600 -0.1
15/01/2018
5.28
 274,880 4.88 5.28 4.88 0 0 0
12/01/2018
4.88
 248,610 4.62 5.02 4.69 0 4,200 -0.0
11/01/2018
4.62
 124,350 4.55 4.62 4.49 0 7,300 -0.1
10/01/2018
4.55
 129,610 4.62 4.62 4.55 0 0 0
09/01/2018
4.62
 65,140 4.69 4.69 4.62 0 5,000 -0.0
08/01/2018
4.69
 87,572 4.55 4.69 4.55 0 0 0
05/01/2018
4.55
 35,350 4.62 4.62 4.55 700 0 0.0
04/01/2018
4.62
 189,640 4.49 4.62 4.42 0 6,000 -0.0
03/01/2018
4.49
 93,390 4.55 4.55 4.49 0 0 0
02/01/2018
4.55
 40,120 4.49 4.55 4.49 0 0 0
29/12/2017
4.49
 46,200 4.36 4.49 4.36 0 0 0
28/12/2017
4.36
 98,400 4.36 4.49 4.36 0 0 0
27/12/2017
4.36
 111,980 4.42 4.49 4.36 0 0 0
26/12/2017
4.42
 52,432 4.29 4.42 4.22 0 0 0
25/12/2017
4.29
 40,200 4.42 4.42 4.29 0 0 0
22/12/2017
4.42
 38,000 4.36 4.42 4.29 0 0 0
21/12/2017
4.36
 22,500 4.49 4.49 4.36 0 0 0
20/12/2017
4.49
 78,642 4.42 4.55 4.42 0 0 0
19/12/2017
4.42
 109,632 4.36 4.55 4.36 0 0 0
18/12/2017
4.36
 172,230 4.29 4.55 4.36 12,300 0 0.1
15/12/2017
4.29
 22,822 4.29 4.36 4.29 0 0 0
14/12/2017
4.29
 41,700 4.29 4.29 4.29 0 0 0
13/12/2017
4.29
 29,100 4.16 4.29 4.22 0 0 0
12/12/2017
4.16
 84,510 4.16 4.16 4.09 0 0 0
11/12/2017
4.16
 39,140 4.16 4.16 4.16 0 0 0
08/12/2017
4.16
 94,599 4.22 4.29 4.16 0 0 0
07/12/2017
4.22
 79,600 4.29 4.29 4.22 0 0 0
06/12/2017
4.29
 33,536 4.22 4.29 4.22 0 0 0
05/12/2017
4.22
 95,950 4.29 4.29 4.22 0 0 0
04/12/2017
4.29
 38,400 4.29 4.29 4.22 0 0 0
01/12/2017
4.29
 83,700 4.29 4.29 4.22 0 0 0
30/11/2017
4.29
 89,850 4.36 4.36 4.22 0 0 0
29/11/2017
4.36
 51,200 4.29 4.36 4.29 0 0 0
28/11/2017
4.29
 26,120 4.22 4.29 4.16 0 5,000 -0.0
27/11/2017
4.22
 176,256 4.03 4.29 4.03 0 0 0
24/11/2017
4.03
 52,200 4.03 4.03 3.96 0 0 0
23/11/2017
4.03
 34,900 4.03 4.03 3.96 0 0 0
22/11/2017
4.03
 84,225 3.96 4.03 3.96 0 0 0
21/11/2017
3.96
 64,900 3.96 3.96 3.89 0 15,600 -0.1
20/11/2017
3.96
 57,656 3.89 4.03 3.89 0 0 0
17/11/2017
3.89
 101,800 4.03 4.03 3.89 0 0 0
16/11/2017
4.03
 140,000 4.03 4.03 3.96 0 0 0
15/11/2017
4.03
 68,300 4.03 4.03 3.96 0 0 0
14/11/2017
4.03
 78,100 4.03 4.03 3.89 0 0 0
13/11/2017
4.03
 65,380 4.03 4.03 3.89 0 0 0
10/11/2017
4.03
 65,520 4.03 4.03 3.96 0 0 0
09/11/2017
4.03
 15,600 4.03 4.03 3.96 0 0 0
08/11/2017
4.03
 47,500 4.03 4.03 3.96 0 60 -0.0
07/11/2017
4.03
 62,570 3.96 4.03 3.96 0 2,500 -0.0
06/11/2017
3.96
 33,559 3.96 3.96 3.96 0 20 -0.0
03/11/2017
3.96
 58,340 3.89 3.96 3.83 0 17,700 -0.1
02/11/2017
3.89
 91,636 3.83 3.89 3.83 0 0 0
01/11/2017
3.83
 79,190 3.96 3.96 3.83 0 26,900 -0.2
31/10/2017
3.96
 134,900 4.09 4.09 3.96 500 16,900 -0.1
30/10/2017
4.09
 67,520 4.09 4.09 3.96 2,000 29,100 -0.2
27/10/2017
4.09
 121,290 4.16 4.16 4.03 0 74,400 -0.5
26/10/2017
4.16
 192,000 4.09 4.16 4.03 0 48,000 -0.3
25/10/2017
4.09
 91,120 4.16 4.16 4.03 0 0 0
24/10/2017
4.16
 94,250 4.16 4.16 3.96 0 0 0
23/10/2017
4.16
 130,019 4.16 4.16 3.96 0 0 0
20/10/2017
4.16
 35,026 4.29 4.29 4.16 0 0 0
19/10/2017
4.29
 75,681 4.29 4.29 4.16 0 0 0
18/10/2017
4.29
 54,170 4.29 4.29 4.16 0 100 -0.0
17/10/2017
4.29
 56,060 4.29 4.29 4.16 0 0 0
16/10/2017
4.29
 34,704 4.29 4.29 4.16 0 0 0
13/10/2017
4.29
 62,900 4.29 4.29 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |