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

6.28
0.07
(1.13%)
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
(2025-12-29) 		-0.44 -6.72% 745,900 2,500 0.0
6.11
6.99
6.21
2 tháng
(2025-11-28) 		-0.15 -2.40% 3,881,900 -1,800 -0.0
6.11
7.01
6.21
3 tháng
(2025-10-29) 		-0.34 -5.27% 4,151,100 -1,600 -0.0
6.11
7.01
6.21
6 tháng
(2025-07-31) 		-0.09 -1.45% 13,696,600 26,400 0.2
5.81
7.78
6.21
12 tháng
(2025-02-03) 		-0.24 -3.78% 36,242,800 21,500 0.1
4.90
7.78
6.21
24 tháng
(2024-02-07) 		-3.36 -35.48% 60,880,400 33,400 0.2
4.90
10.40
6.21
36 tháng
(2023-02-13) 		-1.03 -14.48% 94,469,100 131,900 1.1
4.90
10.90
6.21
60 tháng
(2021-02-22) 		-0.20 -3.18% 247,614,200 3,382,501 34.5
4.90
15.86
6.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
9.69
 200,300 9.80 9.80 9.19 2,500 3,900 -0.0
21/06/2024
9.75
 203,600 9.80 9.80 9.15 0 0 0
20/06/2024
9.80
 745,100 9.70 9.99 9.22 1,400 0 0.0
19/06/2024
9.71
 763,600 9.12 9.72 8.70 4,500 0 0.0
18/06/2024
9.09
 593,800 8.58 9.09 8.35 500 500 0.0
17/06/2024
8.50
 42,600 8.68 8.68 8.20 0 0 0
14/06/2024
8.68
 75,900 8.70 8.70 8.37 100 0 0.0
13/06/2024
8.66
 182,300 8.75 8.75 8.30 800 3,200 -0.0
12/06/2024
8.79
 120,600 8.80 8.80 8.30 0 0 0
11/06/2024
8.80
 130,300 9 9 8.50 200 400 -0.0
10/06/2024
8.81
 635,100 8.35 8.88 8.30 3,200 0 0.0
07/06/2024
8.30
 55,900 8.29 8.30 8.23 0 0 0
06/06/2024
8.28
 37,300 8.34 8.34 8.28 1,700 800 0.0
05/06/2024
8.31
 97,000 8.30 8.34 8.30 0 0 0
04/06/2024
8.30
 49,100 8.36 8.36 8.30 0 0 0
03/06/2024
8.30
 15,300 8.30 8.36 8.30 0 0 0
31/05/2024
8.30
 57,100 8.39 8.39 8.30 0 0 0
30/05/2024
8.38
 12,600 8.42 8.42 8.26 0 0 0
29/05/2024
8.39
 59,500 8.46 8.46 8.30 0 0 0
28/05/2024
8.39
 7,100 8.43 8.43 8.21 0 0 0
27/05/2024
8.43
 47,100 8.44 8.44 8.40 0 700 -0.0
24/05/2024
8.34
 9,900 8.44 8.44 8.20 0 0 0
23/05/2024
8.41
 8,100 8.38 8.41 8.29 1,000 0 0.0
22/05/2024
8.29
 101,900 8.49 8.59 8.20 3,000 0 0.0
21/05/2024
8.49
 85,300 8.48 8.49 8.45 0 0 0
20/05/2024
8.48
 23,900 8.50 8.50 8.46 0 0 0
17/05/2024
8.50
 29,600 8.50 8.50 8.50 0 0 0
16/05/2024
8.50
 62,300 8.50 8.54 8.46 0 0 0
15/05/2024
8.54
 14,000 8.50 8.55 8.48 0 0 0
14/05/2024
8.59
 57,500 8.64 8.64 8.49 0 0 0
13/05/2024
8.62
 2,600 8.55 8.62 8.50 0 0 0
10/05/2024
8.65
 13,300 8.69 8.70 8.49 0 0 0
09/05/2024
8.69
 5,100 8.52 8.70 8.50 0 100 -0.0
08/05/2024
8.73
 53,100 8.21 8.80 8.21 0 0 0
07/05/2024
8.74
 95,400 8.79 8.79 8.50 0 200 -0.0
06/05/2024
8.69
 67,500 8.70 8.70 8.45 0 0 0
03/05/2024
8.42
 3,700 8.70 8.70 8.42 0 900 -0.0
02/05/2024
8.77
 43,700 8.79 8.79 8.70 0 100 -0.0
26/04/2024
8.76
 87,100 8.75 8.79 8.75 0 0 0
25/04/2024
8.76
 117,600 8.78 8.78 8.52 0 0 0
24/04/2024
8.74
 51,200 8.75 8.75 8.74 0 100 -0.0
23/04/2024
8.69
 9,800 8.74 8.74 8.47 0 0 0
22/04/2024
8.70
 100,400 8.78 8.79 8.25 0 100 -0.0
19/04/2024
8.70
 98,300 8.40 8.80 8.40 1,100 0 0.0
17/04/2024
8.75
 47,700 8.78 8.79 8.35 1,500 0 0.0
16/04/2024
8.79
 17,100 8.21 8.99 8.21 600 0 0.0
15/04/2024
8.79
 6,000 8.85 8.85 8.79 0 0 0
12/04/2024
8.79
 49,000 9.23 9.23 8.79 0 0 0
11/04/2024
9.24
 28,700 9.20 9.24 8.91 0 0 0
10/04/2024
9.20
 13,500 9.19 9.20 8.92 0 0 0
09/04/2024
9.24
 12,400 8.70 9.24 8.70 0 0 0
08/04/2024
9.05
 6,300 8.90 9.05 8.62 0 100 -0.0
05/04/2024
8.95
 90,900 9.05 9.09 8.85 0 8,300 -0.1
04/04/2024
8.79
 44,800 8.90 8.90 8.55 0 200 -0.0
03/04/2024
9
 66,300 8.93 9 8.71 0 300 -0.0
02/04/2024
8.94
 21,100 8.88 8.95 8.56 1,400 200 0.0
01/04/2024
8.87
 85,200 8.78 8.98 8.60 7,100 0 0.1
29/03/2024
8.84
 10,000 8.92 8.92 8.61 0 0 0
28/03/2024
8.79
 13,300 8.61 8.87 8.50 500 0 0.0
27/03/2024
8.89
 3,800 8.89 8.89 8.83 0 0 0
26/03/2024
8.90
 27,400 8 8.90 8 0 0 0
25/03/2024
8.42
 15,900 8.79 8.79 8.40 0 0 0
22/03/2024
8.79
 55,000 8.80 8.88 8.51 0 200 -0.0
21/03/2024
8.80
 16,800 8.87 8.87 8.80 0 0 0
20/03/2024
8.87
 61,000 8.88 8.88 8.87 0 0 0
19/03/2024
8.89
 61,400 8.86 8.96 8.30 200 0 0.0
18/03/2024
8.90
 92,100 9.10 9.10 8.35 0 0 0
15/03/2024
8.90
 24,000 8.92 8.92 8.78 0 0 0
14/03/2024
8.90
 75,300 9 9.17 8.89 0 0 0
13/03/2024
8.90
 90,900 8.84 9.10 8.84 0 0 0
12/03/2024
9.05
 73,200 9.10 9.18 9 0 1,900 -0.0
11/03/2024
9.20
 42,300 9.22 9.22 9.04 0 300 -0.0
08/03/2024
9.21
 66,200 9.25 9.25 8.80 0 0 0
07/03/2024
9.21
 97,200 9.24 9.24 9.21 0 0 0
06/03/2024
9.25
 44,300 9.20 9.25 9.18 0 0 0
05/03/2024
9.20
 121,500 9.18 9.27 9.16 0 0 0
04/03/2024
9.15
 95,100 9.15 9.26 9.10 0 0 0
01/03/2024
9.03
 108,600 9 9.09 9 0 0 0
29/02/2024
9.10
 33,100 9.10 9.10 9.08 0 0 0
28/02/2024
9.10
 198,500 9.19 9.19 9 0 0 0
27/02/2024
9.19
 600 9.29 9.29 9.19 0 100 -0.0
26/02/2024
9.03
 26,900 9.15 9.19 9 0 0 0
23/02/2024
9.28
 37,200 9.18 9.28 9.10 0 0 0
22/02/2024
9.19
 22,500 9.20 9.25 9.19 0 100 -0.0
21/02/2024
9.25
 2,300 9.30 9.38 9.25 0 0 0
20/02/2024
9.39
 8,600 9.26 9.39 9.25 0 0 0
19/02/2024
9.28
 2,300 9.27 9.30 9.26 0 200 -0.0
16/02/2024
9.26
 19,200 9.32 9.44 9.25 0 0 0
15/02/2024
9.45
 1,700 9.47 9.47 9.23 0 100 -0.0
07/02/2024
9.47
 7,000 9.50 9.50 9.20 0 0 0
06/02/2024
9.40
 92,900 9.53 9.53 9.40 0 0 0
05/02/2024
9.49
 107,000 9.50 9.60 9.48 0 0 0
02/02/2024
9.55
 18,000 9.54 9.65 9.22 100 0 0.0
01/02/2024
9.22
 3,300 9.12 9.62 9.12 0 500 -0.0
31/01/2024
9.60
 88,800 9.64 9.65 9.07 2,700 0 0.0
30/01/2024
9.64
 10,900 9.56 9.65 9.56 0 800 -0.0
29/01/2024
9.65
 22,900 9.69 9.69 9.35 500 300 0.0
26/01/2024
9.68
 48,500 9.07 9.68 9.07 0 6,400 -0.1
25/01/2024
9.70
 1,600 9.50 9.70 9.50 0 0 0
24/01/2024
9.77
 61,200 9.60 9.78 9.20 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |