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

5.90
0
(0%)
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)
26/05/2025
6.45
 1,309,000 6.55 6.56 6 1,500 700 0.0
23/05/2025
6.14
 1,041,500 6.11 6.14 5.74 3,700 9,100 -0.0
22/05/2025
5.74
 790,600 5.74 5.74 5.73 5,000 0 0
21/05/2025
5.37
 337,800 5.05 5.37 5.02 0 0 0
20/05/2025
5.02
 72,100 5.12 5.20 5.02 0 100 -0.0
19/05/2025
5.20
 48,300 5.23 5.23 5.12 0 0 0
16/05/2025
5.25
 39,600 5.30 5.30 5.18 0 3,300 0
15/05/2025
5.29
 49,400 5.21 5.29 5.18 0 0 0
14/05/2025
5.20
 133,600 5.46 5.46 5.15 0 0 0
13/05/2025
5.27
 96,000 5.16 5.30 5.10 0 0 0
12/05/2025
5.15
 110,600 5.15 5.25 5.11 0 0 0
09/05/2025
5.10
 63,200 5.12 5.13 5.05 5,000 0 0
08/05/2025
5.11
 4,700 5.10 5.16 5.03 700 0 0
07/05/2025
5.10
 34,600 5.08 5.13 5.01 500 0 0
06/05/2025
5.08
 24,800 5.12 5.12 5.02 1,500 0 0
05/05/2025
5.12
 8,000 5.16 5.16 5.05 1,700 0 0
29/04/2025
5.14
 7,300 5.06 5.14 5.06 0 0 0
28/04/2025
5.07
 22,800 5.10 5.10 5 0 500 -0.0
25/04/2025
5.08
 32,600 5.10 5.10 5.07 0 0 0
24/04/2025
5.10
 6,100 5.03 5.24 5 0 0 0
23/04/2025
5.15
 80,700 4.90 5.18 4.90 400 3,700 -0.0
22/04/2025
4.90
 212,200 5.17 5.25 4.90 3,200 2,300 0.0
21/04/2025
5.26
 11,100 5.30 5.30 5.22 0 500 -0.0
18/04/2025
5.30
 355,300 5.16 5.47 5.13 500 400 0.0
17/04/2025
5.12
 13,100 5.07 5.13 5.06 100 200 0.0
16/04/2025
5.06
 63,700 5.11 5.31 5 7,000 0 0.0
15/04/2025
5.34
 74,800 5.36 5.40 5.01 100 6,600 -0.0
14/04/2025
5.36
 129,500 5.80 5.96 5.36 0 0 0
11/04/2025
5.76
 441,100 5.75 5.76 5.35 500 500 -0.0
10/04/2025
5.39
 391,700 4.69 5.39 4.69 6,600 0 0.0
09/04/2025
5.04
 121,900 5.05 5.05 5.04 2,000 0 0.0
08/04/2025
5.41
 129,500 5.80 5.80 5.41 4,100 0 0.0
04/04/2025
5.81
 218,900 5.81 6.20 5.81 0 0 0
03/04/2025
6.24
 54,700 6.29 6.31 6.24 0 2,100 -0.0
02/04/2025
6.70
 1,192,100 6.35 6.84 6.35 0 0 0
01/04/2025
6.40
 26,500 6.45 6.45 6.30 0 0 0
31/03/2025
6.31
 213,500 6.24 6.46 6.24 2,100 10,300 -0.1
28/03/2025
6.31
 9,100 6.26 6.31 6.25 0 0 0
27/03/2025
6.26
 44,700 6.25 6.26 6.25 0 0 0
26/03/2025
6.26
 64,200 6.26 6.35 6.26 7,800 0 0.0
25/03/2025
6.26
 47,100 6.26 6.30 6.26 0 0 0
24/03/2025
6.26
 39,800 6.27 6.31 6.26 0 0 0
21/03/2025
6.32
 15,900 6.20 6.40 6.20 0 0 0
20/03/2025
6.40
 20,100 6.45 6.45 6.31 0 2,700 -0.0
19/03/2025
6.40
 5,000 6.40 6.45 6.39 0 500 -0.0
18/03/2025
6.45
 29,100 6.49 6.49 6.40 0 200 -0.0
17/03/2025
6.42
 57,400 6.45 6.45 6.41 0 0 0
14/03/2025
6.45
 47,800 6.55 6.55 6.43 0 0 0
13/03/2025
6.45
 17,200 6.50 6.52 6.22 0 0 0
12/03/2025
6.50
 34,300 6.47 6.51 6.45 0 0 0
11/03/2025
6.50
 78,800 6.48 6.54 6.45 0 0 0
10/03/2025
6.48
 102,600 6.45 6.56 6.45 6,200 0 0.0
07/03/2025
6.46
 53,400 6.49 6.54 6.40 1,100 0 0.0
06/03/2025
6.46
 10,200 6.46 6.46 6.40 0 3,500 -0.0
05/03/2025
6.46
 68,500 6.54 6.54 6.45 0 600 -0.0
04/03/2025
6.54
 83,900 6.49 6.58 6.45 0 4,200 -0.0
03/03/2025
6.50
 62,600 6.60 6.60 6.46 1,500 0 0.0
28/02/2025
6.60
 101,500 6.69 6.69 6.50 0 0 0
27/02/2025
6.55
 63,500 6.40 6.57 6.30 1,500 0 0.0
26/02/2025
6.55
 171,300 6.51 6.65 6.06 5,300 2,500 0.0
25/02/2025
6.51
 115,500 6.51 6.56 6.47 200 0 0.0
24/02/2025
6.51
 66,700 6.59 6.59 6.50 0 0 0
21/02/2025
6.59
 64,600 6.58 6.63 6.54 0 0 0
20/02/2025
6.60
 227,600 6.55 6.78 6.50 2,200 2,200 -0.0
19/02/2025
6.60
 111,500 6.55 6.61 6.50 300 200 0.0
18/02/2025
6.50
 104,700 6.56 6.68 6.48 0 400 -0.0
17/02/2025
6.56
 110,300 6.55 6.68 6.52 0 0 0
14/02/2025
6.52
 283,500 6.45 6.69 6.42 2,400 0 0.0
13/02/2025
6.48
 76,100 6.57 6.57 6.46 400 0 0.0
12/02/2025
6.52
 88,000 6.64 6.64 6.45 0 0 0
11/02/2025
6.52
 41,500 6.42 6.73 6.42 0 1,200 -0.0
10/02/2025
6.42
 81,200 6.45 6.57 6.42 0 0 0
07/02/2025
6.61
 61,900 6.67 6.67 6.50 0 1,800 -0.0
06/02/2025
6.67
 51,300 6.58 6.68 6.58 0 500 -0.0
05/02/2025
6.58
 112,000 6.69 6.70 6.41 0 0 0
04/02/2025
6.50
 220,800 6.77 6.89 6.45 2,700 0 0.0
03/02/2025
6.35
 9,900 6.51 6.51 6.30 800 1,300 -0.0
24/01/2025
6.54
 7,200 6.38 6.54 6.38 0 0 0
23/01/2025
6.44
 2,500 6.40 6.44 6.38 0 0 0
22/01/2025
6.38
 9,900 6.38 6.45 6.38 0 100 -0.0
21/01/2025
6.41
 7,700 6.48 6.48 6.37 0 0 0
20/01/2025
6.38
 22,200 6.55 6.57 6.38 0 0 0
17/01/2025
6.51
 30,000 6.59 6.59 6.40 1,400 0 0.0
16/01/2025
6.48
 17,600 6.68 6.68 6.40 0 0 0
15/01/2025
6.40
 75,400 6.52 6.74 6.38 0 0 0
14/01/2025
6.52
 36,800 6.92 6.92 6.52 0 600 -0.0
13/01/2025
6.78
 16,200 6.69 6.78 6.60 0 2,800 -0.0
10/01/2025
6.68
 11,700 6.71 6.85 6.68 0 0 0
09/01/2025
6.71
 19,600 6.90 6.97 6.63 0 0 0
08/01/2025
6.90
 28,600 6.80 7 6.78 0 0 0
07/01/2025
7
 361,400 6.92 7.37 6.71 2,300 1,200 0.0
06/01/2025
6.92
 198,600 6.71 7.02 6.71 1,100 0 0.0
03/01/2025
6.92
 48,800 7.10 7.10 6.80 0 500 -0.0
02/01/2025
7.10
 267,700 7.16 7.17 7 1,200 1,200 -0.0
31/12/2024
7.05
 311,200 7.55 7.69 7.03 0 0 0
30/12/2024
7.55
 431,100 7.55 7.69 7.25 500 0 0.0
27/12/2024
7.49
 976,900 7.37 7.49 7.10 1,200 0 0.0
26/12/2024
7
 63,800 7.47 7.48 7 0 0 0
25/12/2024
7.47
 74,700 7.49 7.49 7.35 700 600 0.0
24/12/2024
7.42
 63,200 7.52 7.52 7.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |