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

5.99
0.04
(0.67%)
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
(2026-06-30) 		-0.10 -1.69% 1,088,100 500 0
5.79
6
5.95
2 tháng
(2026-06-01) 		-0.31 -5.07% 1,673,300 500 0
5.71
6.38
5.95
3 tháng
(2026-05-04) 		-0.14 -2.36% 2,963,200 400 0
5.71
6.53
5.95
6 tháng
(2026-02-02) 		-0.40 -6.45% 3,867,700 -2,900 -0.0
5.63
6.53
5.95
12 tháng
(2025-08-04) 		-0.32 -5.23% 17,375,100 24,100 0.1
5.63
7.78
5.95
24 tháng
(2024-08-09) 		-3.32 -36.40% 46,610,700 14,400 0.0
4.90
9.35
5.95
36 tháng
(2023-08-15) 		-4.40 -43.14% 76,701,100 -18,200 -0.3
4.90
10.90
5.95
60 tháng
(2021-08-25) 		-5.18 -47.15% 231,904,200 3,379,501 34.4
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)
17/12/2024
7.58
 14,000 7.61 7.65 7.58 100 0 0.0
16/12/2024
7.60
 2,100 7.63 7.82 7.60 0 0 0
13/12/2024
7.83
 38,400 7.70 7.90 7.60 0 0 0
12/12/2024
7.70
 383,900 7.78 8.31 7.63 0 400 -0.0
11/12/2024
7.77
 36,500 7.87 7.87 7.60 0 100 -0.0
10/12/2024
7.72
 24,300 7.99 7.99 7.68 0 0 0
09/12/2024
8.12
 36,800 7.99 8.50 7.67 400 0 0.0
06/12/2024
8.12
 345,700 7.94 8.50 7.65 100 1,400 -0.0
05/12/2024
7.95
 400 7.83 7.95 7.83 0 0 0
04/12/2024
7.83
 0 7.83 7.83 7.83 0 0 0
03/12/2024
7.83
 8,000 7.91 7.91 7.83 0 0 0
02/12/2024
7.91
 4,800 7.97 7.98 7.90 0 0 0
29/11/2024
7.98
 1,300 7.97 7.98 7.97 0 0 0
28/11/2024
7.98
 1,200 7.91 7.98 7.91 0 0 0
27/11/2024
7.95
 5,000 7.92 7.98 7.92 0 0 0
26/11/2024
8
 1,400 7.90 8 7.90 0 0 0
25/11/2024
8
 300 8 8 8 0 0 0
22/11/2024
8
 3,800 8.02 8.05 7.91 0 0 0
21/11/2024
8.02
 400 7.91 8.05 7.91 0 0 0
20/11/2024
8.02
 9,500 8 8.02 7.99 0 300 -0.0
19/11/2024
8
 40,700 8.02 8.02 7.90 0 0 0
18/11/2024
8.02
 7,100 8.01 8.05 8.01 0 0 0
15/11/2024
8.20
 15,800 8.22 8.22 8.20 0 0 0
14/11/2024
8.39
 3,800 8.20 8.42 8.20 0 700 -0.0
13/11/2024
8.38
 9,200 8.26 8.38 8.25 0 0 0
12/11/2024
8.33
 1,100 8.47 8.48 8.33 0 0 0
11/11/2024
8.48
 1,600 8.48 8.48 8.32 0 100 -0.0
08/11/2024
8.49
 2,100 8.33 8.49 8.33 0 0 0
07/11/2024
8.49
 3,800 8.49 8.50 8.30 0 0 0
06/11/2024
8.40
 1,000 8.40 8.40 8.40 0 0 0
05/11/2024
8.40
 7,900 8.26 8.40 8.26 0 0 0
04/11/2024
8.40
 1,600 8.47 8.47 8.40 0 0 0
01/11/2024
8.55
 0 8.55 8.55 8.55 0 0 0
31/10/2024
8.55
 5,000 8.30 8.55 8.30 0 0 0
30/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
29/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
28/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
25/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
24/10/2024
8.60
 1,200 8.32 8.60 8.32 0 0 0
23/10/2024
8.32
 900 8.44 8.44 8.32 0 0 0
22/10/2024
8.45
 5,800 8.34 8.45 8.34 0 0 0
21/10/2024
8.34
 2,800 8.49 8.50 8.34 0 0 0
18/10/2024
8.48
 2,700 8.49 8.49 8.48 0 0 0
17/10/2024
8.50
 6,300 8.45 8.52 8.43 0 0 0
16/10/2024
8.53
 100 8.53 8.53 8.53 0 0 0
15/10/2024
8.54
 6,800 8.50 8.60 8.42 0 0 0
14/10/2024
8.51
 1,800 8.39 8.51 8.39 0 0 0
11/10/2024
8.50
 18,800 8.42 8.50 8.42 0 0 0
10/10/2024
8.52
 10,600 8.54 8.54 8.42 0 0 0
09/10/2024
8.54
 3,300 8.50 8.55 8.42 0 0 0
08/10/2024
8.50
 5,500 8.42 8.51 8.42 0 0 0
07/10/2024
8.59
 3,700 8.55 8.59 8.41 0 0 0
04/10/2024
8.60
 1,300 8.51 8.60 8.39 0 0 0
03/10/2024
8.51
 11,700 8.68 8.70 8.51 0 0 0
02/10/2024
8.55
 2,200 8.54 8.55 8.54 0 0 0
01/10/2024
8.75
 16,500 8.59 8.75 8.51 0 0 0
30/09/2024
8.59
 2,400 8.52 8.59 8.51 0 0 0
27/09/2024
8.60
 2,400 8.52 8.67 8.50 0 0 0
26/09/2024
8.57
 8,700 8.58 8.59 8.50 0 0 0
25/09/2024
8.58
 34,600 8.52 8.60 8.50 0 0 0
24/09/2024
8.52
 11,900 8.55 8.57 8.52 0 0 0
23/09/2024
8.57
 7,700 8.52 8.60 8.52 0 0 0
20/09/2024
8.52
 1,900 8.61 8.61 8.52 0 0 0
19/09/2024
8.51
 6,900 8.53 8.53 8.50 0 2,900 -0.0
18/09/2024
8.61
 4,400 8.51 8.65 8.51 0 0 0
17/09/2024
8.50
 9,800 8.59 8.60 8.50 0 0 0
16/09/2024
8.59
 6,300 8.53 8.60 8.50 0 0 0
13/09/2024
8.53
 2,000 8.50 8.64 8.50 0 0 0
12/09/2024
8.50
 16,700 8.70 8.70 8.50 0 0 0
11/09/2024
8.70
 9,600 8.75 8.75 8.60 0 0 0
10/09/2024
8.75
 8,800 8.78 8.78 8.60 0 0 0
09/09/2024
8.78
 9,700 8.68 8.80 8.68 0 0 0
06/09/2024
8.68
 93,100 8.81 8.93 8.68 2,500 0 0.0
05/09/2024
8.93
 32,000 8.96 8.96 8.80 0 500 -0.0
04/09/2024
8.96
 37,400 9 9 8.80 0 0 0
30/08/2024
9
 83,300 9.03 9.03 8.80 0 0 0
29/08/2024
9.03
 102,300 8.80 9.10 8.80 500 0 0.0
28/08/2024
9.07
 98,000 9.10 9.10 8.80 0 0 0
27/08/2024
9.10
 109,300 9.13 9.13 8.80 0 0 0
26/08/2024
9.13
 88,000 9.15 9.15 8.80 0 1,100 -0.0
23/08/2024
9.15
 159,000 8.88 9.18 8.80 0 0 0
22/08/2024
9.18
 91,400 9.18 9.18 8.80 0 0 0
21/08/2024
9.18
 115,000 9.17 9.18 8.80 1,100 1,000 0.0
20/08/2024
9.18
 201,700 9.34 9.34 8.80 0 200 -0.0
19/08/2024
9.35
 46,300 9.35 9.35 8.85 0 300 -0.0
16/08/2024
9.35
 408,400 9.12 9.75 8.80 1,000 3,900 -0.0
15/08/2024
9.12
 30,500 9.12 9.12 8.80 200 0 0.0
14/08/2024
9.12
 16,100 9.09 9.12 8.90 0 0 0
13/08/2024
9.09
 34,800 9.12 9.12 8.90 0 0 0
12/08/2024
9.12
 3,600 9.12 9.12 8.91 0 0 0
09/08/2024
9.12
 7,300 9.12 9.12 8.90 300 0 0.0
08/08/2024
9.12
 87,400 9.11 9.12 8.82 3,600 0 0.0
07/08/2024
9.12
 129,400 9.14 9.14 9.01 0 0 0
06/08/2024
9.08
 31,400 9.08 9.10 8.85 0 0 0
05/08/2024
9.08
 53,800 9.15 9.17 8.65 0 0 0
02/08/2024
9.15
 42,000 9.20 9.20 9.02 0 0 0
01/08/2024
9.24
 42,500 9.38 9.48 9.10 0 7,500 -0.1
31/07/2024
9.38
 222,600 9.45 9.52 9.29 0 600 -0.0
30/07/2024
9.49
 210,800 9.52 9.60 9.31 7,500 3,500 0.0
29/07/2024
9.52
 985,300 9.30 9.95 9.21 7,500 3,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |