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
(2026-08-17) 		-0.10 -1.65% 725,000 700 0
5.80
6.34
5.93
2 tháng
(2026-07-16) 		0.15 2.59% 1,375,000 2,300 0
5.79
6.34
5.93
3 tháng
(2026-06-16) 		-0.12 -1.98% 2,397,100 300 0
5.71
6.34
5.93
6 tháng
(2026-03-18) 		-0.07 -1.16% 4,535,000 3,500 -0.0
5.71
6.53
5.93
12 tháng
(2025-09-19) 		-1.66 -21.81% 10,797,200 -11,800 -0.1
5.63
7.61
5.93
24 tháng
(2024-09-24) 		-2.57 -30.16% 45,862,600 20,500 0.1
4.90
8.75
5.93
36 tháng
(2023-10-02) 		-4.10 -40.80% 71,023,200 28,300 0.1
4.90
10.90
5.93
60 tháng
(2021-10-11) 		-6.03 -50.34% 218,835,400 3,368,201 34.2
4.90
15.86
5.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
9.30
 118,300 9.48 9.48 9.20 0 0 0
23/06/2023
9.48
 124,300 9.55 9.65 9.40 0 0 0
22/06/2023
9.55
 199,400 9.24 9.59 9.24 0 0 0
21/06/2023
9.24
 133,900 9.21 9.29 9.20 0 0 0
20/06/2023
9.21
 123,700 9.20 9.33 9.15 0 0 0
19/06/2023
9.20
 185,700 9.59 9.63 9.20 0 0 0
16/06/2023
9.59
 200,800 9.56 9.65 9.56 0 0 0
15/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
15/06/2023
9.56
 110,900 9.55 9.66 9.50 0 0 0
14/06/2023
9.55
 347,700 9.41 9.55 9.28 0 0 0
13/06/2023
9.41
 354,000 9.46 9.50 9.28 0 0 0
12/06/2023
9.46
 131,200 9.55 9.59 9.28 0 0 0
09/06/2023
9.55
 163,200 9.32 9.59 9.32 0 0 0
08/06/2023
9.32
 266,900 9.32 9.68 9.32 0 0 0
07/06/2023
9.32
 288,800 9.28 9.41 9.19 0 0 0
06/06/2023
9.28
 125,900 9.28 9.32 9.10 0 0 0
05/06/2023
9.28
 261,800 9.28 9.37 9.05 0 0 0
02/06/2023
9.28
 280,600 9.55 9.68 9.28 0 0 0
01/06/2023
9.55
 222,200 9.59 9.77 9.37 0 0 0
31/05/2023
9.59
 546,300 9.28 9.86 9.23 0 0 0
30/05/2023
9.28
 245,200 9.23 9.37 9.01 0 0 0
29/05/2023
9.23
 185,300 9.01 9.23 9.01 0 0 0
26/05/2023
9.01
 198,900 8.83 9.14 8.78 0 0 0
25/05/2023
8.83
 143,300 8.97 8.97 8.78 0 0 0
24/05/2023
8.97
 241,200 9.05 9.14 8.95 0 0 0
23/05/2023
9.05
 329,600 8.96 9.32 8.98 0 0 0
22/05/2023
8.96
 356,500 8.65 9.23 8.64 0 0 0
19/05/2023
8.65
 247,200 8.85 8.87 8.61 0 0 0
18/05/2023
8.85
 225,500 9.14 9.14 8.78 0 0 0
17/05/2023
9.14
 515,800 9.32 9.46 8.87 0 0 0
16/05/2023
9.32
 716,200 8.72 9.32 9.01 0 0 0
15/05/2023
8.72
 361,600 8.15 8.72 8.21 0 0 0
12/05/2023
8.15
 126,100 8.04 8.18 8.04 0 2,300 -0.0
11/05/2023
8.04
 181,900 8.12 8.19 7.97 0 0 0
10/05/2023
8.12
 184,800 8.41 8.51 8.11 0 0 0
09/05/2023
8.41
 136,700 8.29 8.50 8.24 19,600 0 0.2
08/05/2023
8.29
 213,900 7.85 8.39 7.85 6,000 0 0.1
05/05/2023
7.85
 217,600 7.83 7.87 7.76 16,000 0 0.1
04/05/2023
7.83
 141,700 7.87 7.93 7.80 10,000 0 0.1
28/04/2023
7.87
 102,500 7.75 7.97 7.76 1,000 300 0.0
27/04/2023
7.75
 136,900 7.86 7.86 7.75 0 500 -0.0
26/04/2023
7.86
 156,500 7.95 7.95 7.57 17,000 0 0.1
25/04/2023
7.95
 142,200 7.91 8.20 7.75 0 0 0.0
24/04/2023
7.91
 176,300 7.66 7.93 7.66 5,000 0 0.0
21/04/2023
7.66
 104,400 7.57 7.77 7.58 1,000 0 0.0
20/04/2023
7.57
 71,000 7.57 7.60 7.56 0 0 0
19/04/2023
7.57
 67,400 7.60 7.62 7.52 1,100 0 0.0
18/04/2023
7.60
 106,500 7.49 7.69 7.50 0 0 0.0
17/04/2023
7.49
 61,700 7.52 7.57 7.39 4,900 0 0.0
14/04/2023
7.52
 79,500 7.67 7.68 7.52 2,000 0 0.0
13/04/2023
7.67
 72,900 7.77 7.79 7.65 5,800 0 0.0
12/04/2023
7.77
 98,900 7.61 7.86 7.61 2,200 0 0.0
11/04/2023
7.61
 84,900 7.64 7.64 7.50 0 0 -0.0
10/04/2023
7.64
 84,500 7.71 7.79 7.61 0 0 -0.0
07/04/2023
7.71
 81,600 7.75 7.75 7.61 0 0 -0.0
06/04/2023
7.75
 257,000 7.53 8.02 7.53 0 0 -0.0
05/04/2023
7.53
 129,400 7.35 7.53 7.36 0 0 -0.0
04/04/2023
7.35
 92,500 7.39 7.44 7.35 0 0 -0.0
03/04/2023
7.39
 88,700 7.23 7.48 7.21 0 0 -0.0
31/03/2023
7.23
 53,700 7.24 7.28 7.23 0 0 -0.0
30/03/2023
7.24
 54,700 7.21 7.30 7.21 0 0 -0.0
29/03/2023
7.21
 49,600 7.25 7.28 7.21 0 0 -0.0
28/03/2023
7.25
 64,600 7.21 7.28 7.21 0 0 -0.0
27/03/2023
7.21
 62,600 7.21 7.30 7.12 0 1,000 -0.0
24/03/2023
7.21
 65,600 7.21 7.25 7.12 0 0 0
23/03/2023
7.21
 65,600 7.25 7.25 7.12 0 0 0
22/03/2023
7.25
 73,500 7.21 7.30 7.16 0 0 0
21/03/2023
7.21
 74,600 7.12 7.21 7.04 0 0 -0.0
20/03/2023
7.12
 86,600 7.28 7.29 7.12 0 0 0.0
17/03/2023
7.28
 54,200 7.29 7.34 7.23 0 0 0.0
16/03/2023
7.29
 35,200 7.24 7.32 7.25 0 0 0.0
15/03/2023
7.24
 78,700 7.32 7.43 7.21 0 0 0.0
14/03/2023
7.32
 41,100 7.43 7.48 7.12 0 0 0.0
13/03/2023
7.43
 78,700 7.52 7.52 7.32 0 0 0.0
10/03/2023
7.52
 62,300 7.66 7.70 7.48 0 0 0.0
09/03/2023
7.66
 92,600 7.52 7.70 7.30 0 0 0.0
08/03/2023
7.52
 68,900 7.32 7.52 7.27 0 0 0.0
07/03/2023
7.32
 51,600 7.21 7.33 7.24 1,000 0 0.0
06/03/2023
7.21
 44,400 7.23 7.34 7.21 0 0 -0.0
03/03/2023
7.23
 56,500 7.23 7.34 7.23 0 0 -0.0
02/03/2023
7.23
 41,100 7.23 7.38 7.22 0 0 -0.0
01/03/2023
7.23
 54,200 7.14 7.24 7.16 0 0 -0.0
28/02/2023
7.14
 67,900 7.16 7.29 7.14 0 300 -0.0
27/02/2023
7.16
 80,300 7.42 7.48 6.98 0 1,100 -0.0
24/02/2023
7.42
 72,700 7.54 7.54 7.42 0 200 -0.0
23/02/2023
7.54
 98,000 7.68 7.68 7.43 0 300 -0.0
22/02/2023
7.68
 74,500 7.86 7.86 7.58 1,400 0 0.0
21/02/2023
7.86
 91,700 7.79 7.95 7.75 200 1,400 -0.0
20/02/2023
7.79
 139,000 7.79 8.02 7.71 300 1,200 -0.0
17/02/2023
7.79
 96,800 7.84 7.84 7.56 0 0 -0.0
16/02/2023
7.84
 114,900 7.62 7.92 7.62 1,400 2,400 -0.0
15/02/2023
7.62
 62,000 7.42 7.66 7.42 1,200 0 0.0
14/02/2023
7.42
 65,300 7.14 7.43 7.14 0 100 -0.0
13/02/2023
7.14
 81,900 7.66 7.66 7.14 2,400 1,600 0.0
10/02/2023
7.66
 81,600 7.83 7.85 7.66 0 800 -0.0
09/02/2023
7.83
 116,300 7.92 7.97 7.83 100 0 0.0
08/02/2023
7.92
 122,000 7.71 7.93 7.43 1,600 0 0.0
07/02/2023
7.71
 192,700 8.29 8.47 7.71 800 0 0.0
06/02/2023
8.29
 124,600 8.37 8.37 8.15 0 0 -0.0
03/02/2023
8.37
 90,900 8.01 8.47 8.04 0 0 -0.0
02/02/2023
8.01
 86,500 8.15 8.20 7.66 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |