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

6.12
0.22
(3.73%)
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)
12/10/2017
4.29
 94,002 4.29 4.36 4.22 0 0 0
11/10/2017
4.29
 80,110 4.29 4.36 4.22 0 29,000 -0.2
10/10/2017
4.29
 21,424 4.29 4.29 4.22 0 5,000 -0.0
09/10/2017
4.29
 69,800 4.36 4.36 4.22 5,000 16,000 -0.1
06/10/2017
4.36
 56,820 4.36 4.36 4.29 0 0 0
05/10/2017
4.36
 15,651 4.36 4.36 4.29 0 0 0
04/10/2017
4.36
 9,819 4.36 4.36 4.29 0 0 0
03/10/2017
4.36
 170,639 4.36 4.36 4.29 4,400 5,000 -0.0
02/10/2017
4.36
 136,690 4.42 4.42 4.36 0 20,000 -0.1
29/09/2017
4.42
 32,600 4.42 4.42 4.36 0 2,000 -0.0
28/09/2017
4.42
 68,340 4.36 4.49 4.36 0 7,000 -0.0
27/09/2017
4.36
 160,920 4.42 4.42 4.29 0 20,000 -0.1
26/09/2017
4.42
 136,100 4.42 4.49 4.36 0 10,000 -0.1
25/09/2017
4.42
 138,300 4.36 4.42 4.36 0 9,300 -0.1
22/09/2017
4.36
 52,530 4.42 4.42 4.36 0 0 0
21/09/2017
4.42
 156,740 4.42 4.42 4.36 0 50,000 -0.3
20/09/2017
4.42
 63,140 4.42 4.42 4.36 400 5,620 -0.0
19/09/2017
4.42
 71,160 4.42 4.49 4.42 0 20,000 -0.1
18/09/2017
4.42
 182,640 4.42 4.42 4.36 0 55,000 -0.4
15/09/2017
4.42
 40,360 4.42 4.49 4.03 0 3,400 -0.0
14/09/2017
4.42
 90,080 4.49 4.49 4.42 0 36,500 -0.2
13/09/2017
4.49
 79,930 4.49 4.49 4.42 0 4,000 -0.0
12/09/2017
4.49
 215,610 4.29 4.49 4.29 0 0 0
11/09/2017
4.29
 160,816 4.42 4.42 4.29 100 0 0.0
08/09/2017
4.42
 185,050 4.55 4.55 4.42 0 23,600 -0.2
07/09/2017
4.55
 37,800 4.55 4.55 4.49 0 10,000 -0.1
06/09/2017
4.55
 34,610 4.62 4.62 4.49 2,000 5,000 -0.0
05/09/2017
4.62
 67,400 4.55 4.62 4.49 0 10,000 -0.1
01/09/2017
4.55
 93,600 4.62 4.62 4.49 0 50,000 -0.3
31/08/2017
4.62
 159,300 4.62 4.62 4.49 0 3,400 -0.0
30/08/2017
4.62
 66,100 4.62 4.62 4.49 0 35,000 -0.2
29/08/2017
4.62
 107,910 4.75 4.75 4.55 0 0 0
28/08/2017
4.75
 189,300 4.82 4.82 4.62 0 5,000 -0.0
25/08/2017
4.82
 126,400 4.88 4.88 4.69 0 10,000 -0.1
24/08/2017
4.88
 489,800 4.55 4.88 4.49 0 46,600 -0.3
23/08/2017
4.55
 224,600 4.49 4.55 4.42 0 85,000 -0.6
22/08/2017
4.49
 96,600 4.49 4.49 4.42 0 0 0
21/08/2017
4.49
 79,900 4.49 4.49 4.42 0 8,000 -0.1
18/08/2017
4.49
 91,800 4.49 4.49 4.42 0 27,000 -0.2
17/08/2017
4.49
 143,400 4.49 4.49 4.42 1,000 25,000 -0.2
16/08/2017
4.49
 61,800 4.49 4.49 4.49 1,500 15,000 -0.1
15/08/2017
4.49
 76,700 4.55 4.55 4.49 400 5,000 -0.0
14/08/2017
4.55
 119,200 4.55 4.62 4.49 0 0 0
11/08/2017
4.55
 147,900 4.55 4.55 4.42 1,500 40,000 -0.3
10/08/2017
4.55
 187,000 4.62 4.62 4.42 32,900 85,000 -0.4
09/08/2017
4.62
 261,400 4.55 4.62 4.49 0 34,500 -0.2
08/08/2017
4.55
 131,410 4.55 4.55 4.42 50,800 0 0.3
07/08/2017
4.55
 138,500 4.55 4.55 4.42 700 0 0.0
04/08/2017
4.55
 64,600 4.42 4.55 4.42 9,900 0 0.1
03/08/2017
4.42
 123,500 4.36 4.49 4.36 36,200 0 0.2
02/08/2017
4.36
 107,700 4.49 4.49 4.36 0 0 0
01/08/2017
4.49
 131,300 4.49 4.62 4.49 1,200 0 0.0
31/07/2017
4.49
 150,610 4.49 4.49 4.36 2,500 0 0.0
28/07/2017
4.49
 210,000 4.42 4.49 4.36 10,800 0 0.1
27/07/2017
4.42
 126,800 4.49 4.49 4.36 3,400 0 0.0
26/07/2017
4.49
 121,900 4.42 4.49 4.29 4,300 0 0.0
25/07/2017
4.42
 119,700 4.42 4.42 4.29 7,900 8,400 -0.0
24/07/2017
4.42
 152,303 4.49 4.49 4.42 1,200 700 0.0
21/07/2017
4.49
 200,600 4.42 4.55 4.29 400 0 0.0
20/07/2017
4.42
 148,800 4.55 4.55 4.42 300 0 0.0
19/07/2017
4.55
 126,250 4.62 4.62 4.49 10,100 0 0.1
18/07/2017
4.62
 73,000 4.69 4.69 4.55 0 0 0
17/07/2017
4.69
 186,821 4.75 4.75 4.55 55,400 0 0.4
14/07/2017
4.75
 198,900 4.75 4.82 4.62 500 400 0.0
13/07/2017
4.75
 184,410 4.88 4.88 4.75 16,300 0 0.1
12/07/2017
4.88
 186,540 5.02 5.08 4.82 27,100 0 0.2
11/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
11/07/2017
5.02
 239,670 4.90 5.08 4.95 33,000 24,000 0.1
10/07/2017
4.89
 450,311 5.00 5.06 4.89 59,400 0 0.5
07/07/2017
5.00
 471,019 5.00 5.11 4.95 99,200 10 0.9
06/07/2017
5.00
 329,200 5.06 5.11 4.95 20,500 0 0.2
05/07/2017
5.06
 300,250 5.06 5.06 4.89 27,800 0 0.3
04/07/2017
5.06
 768,250 5.00 5.50 4.95 79,700 23,700 0.5
03/07/2017
5.00
 709,630 4.56 5.00 4.62 108,900 0 1.0
30/06/2017
4.56
 223,110 4.56 4.56 4.51 61,000 0 0.5
29/06/2017
4.56
 211,700 4.56 4.56 4.51 55,000 0 0.5
28/06/2017
4.56
 211,830 4.56 4.62 4.51 28,000 500 0.2
27/06/2017
4.56
 281,100 4.62 4.67 4.56 40,000 1,000 0.3
26/06/2017
4.62
 249,300 4.73 4.78 4.62 43,000 0 0.4
23/06/2017
4.73
 664,250 4.51 4.78 4.45 11,700 3,000 0.1
22/06/2017
4.51
 371,300 4.40 4.62 4.34 6,100 0 0.1
21/06/2017
4.40
 76,600 4.45 4.51 4.40 0 0 0
20/06/2017
4.45
 169,400 4.40 4.45 4.34 1,200 700 0.0
19/06/2017
4.40
 301,000 4.45 4.45 4.34 100 0 0.0
16/06/2017
4.45
 74,500 4.34 4.45 4.34 6,300 0 0.1
15/06/2017
4.34
 214,200 4.56 4.56 4.34 1,800 0 0.0
14/06/2017
4.56
 83,100 4.56 4.56 4.45 0 0 0
13/06/2017
4.56
 178,500 4.56 4.73 4.51 100 0 0.0
12/06/2017
4.56
 480,703 4.34 4.73 4.23 300 41,500 -0.3
09/06/2017
4.34
 160,500 4.29 4.34 4.18 3,000 0 0.0
08/06/2017
4.29
 103,500 4.34 4.34 4.23 100 0 0.0
07/06/2017
4.34
 218,800 4.29 4.34 4.23 12,200 0 0.1
06/06/2017
4.29
 46,000 4.40 4.40 4.29 1,200 0 0.0
05/06/2017
4.40
 189,700 4.34 4.40 4.29 0 15,000 -0.1
02/06/2017
4.34
 71,430 4.40 4.40 4.29 10,000 0 0.1
01/06/2017
4.40
 85,200 4.29 4.40 4.29 200 0 0.0
31/05/2017
4.29
 186,200 4.18 4.51 4.18 0 7,800 -0.1
30/05/2017
4.18
 298,500 4.29 4.29 4.18 3,800 35,000 -0.2
29/05/2017
4.29
 206,631 4.40 4.40 4.23 500 200 0.0
26/05/2017
4.40
 273,200 4.40 4.51 4.34 900 3,000 -0.0
25/05/2017
4.40
 718,742 4.56 4.62 4.23 33,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |