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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |