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

6.39
-0.01
(-0.16%)
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
(2025-11-04) 		-0.04 -0.62% 241,600 -3,100 -0.0
6.25
6.54
6.40
2 tháng
(2025-10-06) 		-0.25 -3.76% 1,056,800 -5,500 -0.0
6.14
7.09
6.40
3 tháng
(2025-09-05) 		0.39 6.49% 5,290,400 3,200 0.0
5.81
7.78
6.40
6 tháng
(2025-06-09) 		0.85 15.32% 20,101,400 23,500 0.2
5.55
7.78
6.40
12 tháng
(2024-12-09) 		-1.72 -21.18% 36,387,600 25,200 0.1
4.90
8.12
6.40
24 tháng
(2023-12-15) 		-3.54 -35.61% 58,414,300 30,600 0.2
4.90
10.40
6.40
36 tháng
(2022-12-20) 		-1.12 -14.92% 98,400,800 3,410,800 34.9
4.90
10.90
6.40
60 tháng
(2020-12-30) 		2.54 65.59% 247,542,210 3,361,101 34.4
3.86
15.86
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
4.56
 227,140 4.62 4.62 4.51 5,200 10,000 -0.0
23/05/2017
4.62
 232,100 4.78 4.84 4.62 40,000 50,000 -0.1
22/05/2017
4.78
 324,900 4.67 4.95 4.73 57,500 0 0.5
19/05/2017
4.67
 178,320 4.67 4.78 4.62 5,000 0 0.0
18/05/2017
4.67
 399,800 4.89 4.89 4.67 4,000 0 0.0
17/05/2017
4.89
 339,700 4.95 5.00 4.78 40,000 0 0.4
16/05/2017
4.95
 315,680 5.17 5.28 4.95 1,000 0 0.0
15/05/2017
5.17
 781,100 4.84 5.17 4.84 10,000 500 0.1
12/05/2017
4.84
 331,650 4.84 4.89 4.67 17,400 0 0.2
11/05/2017
4.84
 279,500 4.84 4.84 4.67 5,000 0 0.0
10/05/2017
4.84
 723,700 4.62 5.06 4.62 42,200 0 0.4
09/05/2017
4.62
 373,800 4.78 4.84 4.56 26,300 0 0.2
08/05/2017
4.78
 877,730 4.40 4.84 4.45 36,300 0 0.3
05/05/2017
4.40
 245,500 4.23 4.40 4.23 0 0 0
04/05/2017
4.23
 271,800 3.96 4.34 3.90 41,500 0 0.3
03/05/2017
3.96
 150,800 3.90 3.96 3.79 0 0 0
28/04/2017
3.90
 260,400 3.96 3.96 3.85 0 0 0
27/04/2017
3.96
 117,400 3.90 4.07 3.85 0 0 0
26/04/2017
3.90
 187,800 3.74 3.90 3.68 0 0 0
25/04/2017
3.74
 208,100 3.79 3.79 3.63 0 0 0
24/04/2017
3.79
 86,500 3.85 3.90 3.74 0 0 0
21/04/2017
3.85
 246,500 3.90 3.90 3.79 0 0 0
20/04/2017
3.90
 189,800 4.01 4.01 3.85 9,000 0 0.1
19/04/2017
4.01
 234,000 4.12 4.18 3.90 0 0 0
18/04/2017
4.12
 714,910 4.01 4.12 3.63 11,000 0 0.1
17/04/2017
4.01
 1,108,400 4.45 4.51 4.01 3,800 0 0.0
14/04/2017
4.45
 526,700 4.67 4.67 4.40 1,300 0 0.0
13/04/2017
4.67
 496,750 4.73 4.84 4.62 0 0 0
12/04/2017
4.73
 522,700 4.84 4.89 4.73 0 0 0
11/04/2017
4.84
 500,900 4.78 5.00 4.73 500 0 0.0
10/04/2017
4.78
 1,033,320 5.11 5.11 4.78 0 0 0
07/04/2017
5.11
 708,830 5.11 5.22 5.11 0 0 0
05/04/2017
5.11
 790,400 5.00 5.17 4.95 900 0 0.0
04/04/2017
5.00
 1,030,630 4.95 5.06 4.84 0 0 0
03/04/2017
4.95
 606,200 4.95 5.06 4.84 3,500 0 0.0
31/03/2017
4.95
 138,900 4.84 4.95 4.89 0 0 0
30/03/2017
4.84
 368,150 5.06 5.11 4.84 0 0 0
29/03/2017
5.06
 405,810 4.89 5.06 4.89 3,100 0 0.0
28/03/2017
4.89
 409,800 5.17 5.17 4.89 300 0 0.0
27/03/2017
5.17
 925,300 5.06 5.28 4.95 0 0 0
24/03/2017
5.06
 808,600 5.00 5.06 4.84 0 0 0
23/03/2017
5.00
 164,300 5.00 5.06 4.84 0 10,000 -0.1
22/03/2017
5.00
 413,200 5.22 5.33 5.00 2,100 0 0.0
21/03/2017
5.22
 977,230 5.17 5.44 5.00 10 0 0.0
20/03/2017
5.17
 1,139,600 4.73 5.17 4.78 10,000 500 0.1
17/03/2017
4.73
 191,100 4.84 4.84 4.73 0 0 0
16/03/2017
4.84
 382,900 4.78 4.89 4.67 0 0 0
15/03/2017
4.78
 300,900 4.95 5.06 4.78 500 500 -0.0
14/03/2017
4.95
 161,400 4.67 4.95 4.67 0 0 0
13/03/2017
4.67
 314,100 4.73 4.84 4.62 0 0 0
10/03/2017
4.73
 158,500 4.73 4.89 4.73 0 0 0
09/03/2017
4.73
 166,440 4.78 4.78 4.67 0 0 0
08/03/2017
4.78
 100,500 4.89 4.89 4.67 0 0 0
07/03/2017
4.89
 110,300 4.89 4.95 4.56 0 0 0
06/03/2017
4.89
 103,500 4.95 5.06 4.84 0 0 0
03/03/2017
4.95
 284,500 4.73 5.11 4.67 1,500 0 0.0
02/03/2017
4.73
 131,700 4.95 4.95 4.73 1,000 0 0.0
01/03/2017
4.95
 132,400 5.17 5.17 4.89 0 0 0
28/02/2017
5.17
 190,600 5.28 5.33 4.95 0 0 0
27/02/2017
5.28
 274,400 5.28 5.39 5.11 100 0 0.0
24/02/2017
5.28
 376,000 5.33 5.39 5.06 0 27,000 -0.3
23/02/2017
5.33
 441,800 5.50 5.61 5.22 0 0 0
22/02/2017
5.50
 388,700 5.44 5.61 5.28 0 0 0
21/02/2017
5.44
 521,850 5.00 5.50 5.00 27,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |