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

6.19
-0.02
(-0.32%)
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)
11/11/2022
6.19
 150,100 6.29 6.40 6.18 200 1,600 -0.0
10/11/2022
6.29
 161,000 6.76 6.76 6.29 0 1,900 -0.0
09/11/2022
6.76
 164,600 6.71 6.85 6.68 1,600 300 0.0
08/11/2022
6.71
 188,800 6.68 6.71 6.31 1,600 0 0.0
07/11/2022
6.68
 137,900 7.02 7.05 6.67 1,900 0 0.0
04/11/2022
7.02
 106,400 7.52 7.52 7.02 300 700 -0.0
03/11/2022
7.52
 186,100 7.66 7.66 7.48 0 0 -0.0
02/11/2022
7.66
 162,300 7.66 7.68 7.48 0 0 -0.0
01/11/2022
7.66
 332,500 7.30 7.70 7.30 700 2,100 -0.0
31/10/2022
7.30
 183,300 7.25 7.34 7.03 0 3,500 -0.0
28/10/2022
7.25
 245,300 6.94 7.25 6.94 0 11,935 -0.1
27/10/2022
6.94
 186,800 6.66 7.03 6.64 2,100 600 0.0
26/10/2022
6.66
 158,000 6.67 6.69 6.62 100 0 0.0
25/10/2022
6.67
 200,000 6.69 6.80 6.23 7,300 0 0.1
24/10/2022
6.69
 449,000 7.18 7.21 6.68 8,600 0 0.1
21/10/2022
7.18
 326,200 7.71 7.75 7.18 0 0 0
20/10/2022
7.71
 206,300 7.71 7.74 7.62 0 1,600 -0.0
19/10/2022
7.71
 209,100 7.84 7.88 7.70 0 1,500 -0.0
18/10/2022
7.84
 286,100 7.68 8.09 7.71 3,200 5,200 -0.0
17/10/2022
7.68
 178,700 8 8 7.46 0 4,800 -0.0
14/10/2022
8
 311,000 7.74 8.06 7.84 3,000 1,100 0.0
13/10/2022
7.74
 401,200 8 8 7.44 5,300 6,100 -0.0
12/10/2022
8
 572,200 8.59 8.59 8 2,100 4,900 -0.0
11/10/2022
8.59
 253,300 9.23 9.23 8.59 0 12,000 -0.1
10/10/2022
9.23
 399,000 8.86 9.23 8.83 9,900 6,700 0.0
07/10/2022
8.86
 360,500 9.10 9.10 8.56 4,900 1,200 0.0
06/10/2022
9.10
 344,600 9.23 9.59 8.96 1,000 2,800 -0.0
05/10/2022
9.23
 323,000 8.65 9.23 8.81 4,600 0 0.0
04/10/2022
8.65
 272,500 8.64 8.99 8.59 5,100 3,000 0.0
03/10/2022
8.64
 370,100 9.14 9.37 8.64 500 6,000 -0.1
30/09/2022
9.14
 528,800 8.56 9.14 8.38 14,600 1,900 0.1
29/09/2022
8.56
 390,400 8.92 9.23 8.49 2,500 7,900 -0.1
28/09/2022
8.92
 393,700 9.28 9.37 8.69 100 3,700 -0.0
27/09/2022
9.28
 462,600 9.10 9.55 8.88 5,400 1,200 0.0
26/09/2022
9.10
 769,900 9.55 9.86 8.88 5,900 20,300 -0.1
23/09/2022
9.55
 724,300 8.96 9.55 9.46 900 0 0.0
22/09/2022
8.96
 653,800 8.38 8.96 8.38 8,700 300 0.1
21/09/2022
8.38
 213,900 8.33 8.38 8.24 4,300 5,900 -0.0
20/09/2022
8.33
 356,900 8.27 8.51 8.24 0 11,000 -0.1
19/09/2022
8.27
 285,800 8.35 8.47 8.15 0 21,300 -0.2
16/09/2022
8.35
 344,300 8.58 8.58 7.98 0 9,904 -0.1
15/09/2022
8.58
 275,200 8.56 8.68 8.56 5,300 295 0.1
14/09/2022
8.56
 462,800 8.38 8.65 8.24 9,100 1,200 -0.0
13/09/2022
8.38
 354,300 8.20 8.38 8.15 2,100 1,800 -0.0
12/09/2022
8.20
 295,500 8.20 8.38 8.16 0 3,500 -0.1
09/09/2022
8.20
 425,000 7.94 8.47 7.94 3,500 9,800 -0.1
08/09/2022
7.94
 241,900 7.94 8.06 7.88 0 13,200 -0.1
07/09/2022
7.94
 286,700 8.17 8.20 7.93 0 19,500 -0.2
06/09/2022
8.17
 300,500 8.15 8.24 8.11 0 15,600 -0.1
05/09/2022
8.15
 411,500 8.24 8.29 8.15 0 10,100 -0.1
31/08/2022
8.24
 407,500 8.29 8.31 8.19 0 10,900 -0.1
30/08/2022
8.29
 404,400 8.34 8.38 8.23 0 6,100 -0.1
29/08/2022
8.34
 517,600 8.47 8.47 8.11 0 23,000 -0.2
26/08/2022
8.47
 415,900 8.47 8.64 8.42 5,700 3,900 0.0
25/08/2022
8.47
 413,000 8.47 8.51 8.38 700 0 0.0
24/08/2022
8.47
 432,300 8.29 8.47 8.25 27,100 0 0.3
23/08/2022
8.29
 438,800 8.23 8.33 8.20 25,500 0 0.2
22/08/2022
8.23
 430,400 8.38 8.42 8.20 2,400 18,900 -0.2
19/08/2022
8.38
 445,500 8.46 8.56 8.24 5,000 2,700 0.0
18/08/2022
8.46
 413,100 8.56 8.56 8.38 400 13,200 -0.1
17/08/2022
8.56
 429,800 8.66 8.71 8.11 1,300 4,900 -0.0
16/08/2022
8.66
 430,200 8.65 8.74 8.65 13,600 0 0.1
15/08/2022
8.65
 417,000 8.56 8.72 8.56 3,800 0 0.0
12/08/2022
8.56
 424,200 8.65 8.69 8.20 4,600 2,500 0.0
11/08/2022
8.65
 427,400 8.76 8.96 8.56 0 7,500 -0.1
10/08/2022
8.76
 421,800 8.72 8.83 8.60 26,500 0 0.3
09/08/2022
8.72
 410,300 8.74 8.83 8.56 20,300 0 0.2
08/08/2022
8.74
 432,300 8.76 8.83 8.72 7,200 0 0.1
05/08/2022
8.76
 409,900 8.70 8.78 8.59 6,100 200 0.1
04/08/2022
8.70
 501,700 8.37 8.95 8.37 4,300 5,000 -0.0
03/08/2022
8.37
 451,100 8.38 8.38 8.11 20,200 0 0.2
02/08/2022
8.38
 478,900 8.15 8.42 8.11 11,900 2,900 0.1
01/08/2022
8.15
 443,100 7.96 8.24 7.81 9,200 0 0.1
29/07/2022
7.96
 403,000 7.88 8.02 7.87 16,100 2,000 0.1
28/07/2022
7.88
 313,100 7.53 7.88 7.59 6,600 0 0.1
27/07/2022
7.53
 266,100 7.89 7.97 7.34 0 200 -0.0
26/07/2022
7.89
 172,900 8.03 8.11 7.88 0 29,300 -0.3
25/07/2022
8.03
 185,500 8.12 8.20 7.98 0 11,700 -0.1
22/07/2022
8.12
 518,400 8.37 8.37 8.12 800 1,800 -0.1
21/07/2022
8.37
 510,700 8.33 8.47 8.33 8,600 1,600 0.1
20/07/2022
8.33
 541,600 8.11 8.33 8.16 19,100 0 0.2
19/07/2022
8.11
 518,400 8.25 8.28 8.06 0 9,300 -0.1
18/07/2022
8.25
 518,400 8.15 8.42 8.11 24,900 0 0.2
15/07/2022
8.15
 508,800 8.20 8.20 8.09 200 0 0.0
14/07/2022
8.20
 517,800 8.29 8.29 8.03 1,200 1,500 -0.0
13/07/2022
8.29
 522,000 8.37 8.37 8.11 0 0 0.1
12/07/2022
8.37
 525,000 7.93 8.38 7.86 13,500 0 0.1
11/07/2022
7.93
 513,100 8.02 8.02 7.82 1,500 300 0.0
08/07/2022
8.02
 553,900 7.86 8.06 7.86 7,100 0 0.0
07/07/2022
7.86
 515,600 7.75 7.88 7.75 0 0 -0.0
06/07/2022
7.75
 491,600 8.29 8.29 7.71 300 2,200 -0.0
05/07/2022
8.29
 538,100 8.38 8.47 8.02 0 0 -0.1
04/07/2022
8.38
 554,200 8.29 8.56 8.24 0 0 -0.1
01/07/2022
8.29
 510,800 8.29 8.33 7.92 2,200 11,200 -0.1
30/06/2022
8.29
 511,400 8.56 8.60 8.29 0 0 -0.0
29/06/2022
8.56
 515,500 8.83 8.87 8.42 0 100 -0.0
28/06/2022
8.83
 611,700 8.56 8.92 8.33 11,200 800 0.1
27/06/2022
8.56
 572,100 8.33 8.56 8.11 0 0 0
24/06/2022
8.33
 462,200 8.56 8.56 8.26 100 5,100 -0.0
23/06/2022
8.56
 656,500 8 8.56 7.84 800 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |