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

6.21
0.10
(1.64%)
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)
27/01/2026
6.21
 16,600 6.10 6.28 6.10 0 400 -0.0
26/01/2026
6.11
 2,700 6.20 6.20 6.11 0 0 0
23/01/2026
6.28
 24,900 6.09 6.28 6.09 200 0 0.0
22/01/2026
6.15
 16,100 6.28 6.28 6.09 0 0 0
21/01/2026
6.23
 9,600 6.28 6.28 6.02 0 700 -0.0
20/01/2026
6.28
 4,600 6.30 6.30 6.27 0 0 0
19/01/2026
6.30
 7,200 6.21 6.39 6.20 0 0 0
16/01/2026
6.20
 38,900 6.23 6.42 6.16 0 0 0
15/01/2026
6.23
 41,400 6.52 6.52 6.08 1,400 500 0.0
14/01/2026
6.52
 3,700 6.60 6.60 6.23 200 0 0.0
13/01/2026
6.35
 3,100 6.17 6.35 6.17 0 0 0
12/01/2026
6.35
 4,600 6.12 6.35 6.12 900 800 0.0
09/01/2026
6.25
 11,200 6.10 6.35 6.10 0 0 0
08/01/2026
6.21
 44,800 6.30 6.40 6.21 1,400 300 0.0
07/01/2026
6.24
 41,100 6.27 6.40 6.24 800 0 0.0
06/01/2026
6.27
 29,800 6.50 6.50 6.23 0 200 -0.0
05/01/2026
6.52
 25,800 6.89 6.89 6.51 0 0 0
31/12/2025
6.95
 138,100 6.65 6.99 6.52 0 0 0
30/12/2025
6.99
 165,900 6.30 6.99 6.20 0 600 -0.0
29/12/2025
6.55
 132,400 6.52 6.60 6.33 1,000 300 0.0
26/12/2025
6.80
 173,900 7 7 6.51 0 0 0
25/12/2025
7
 994,100 7.29 7.50 6.52 600 600 -0
24/12/2025
7.01
 1,179,000 6.69 7.01 6.63 300 800 -0.0
23/12/2025
6.56
 524,200 6.14 6.56 6.14 0 0 0
22/12/2025
6.14
 16,000 6.14 6.18 6.02 600 0 0.0
19/12/2025
6.15
 5,000 6.14 6.18 6.14 0 0 0
18/12/2025
6.14
 2,000 6.15 6.29 6.13 0 200 -0.0
17/12/2025
6.15
 25,300 6.25 6.25 6.15 0 0 0
16/12/2025
6.29
 30,100 6.29 6.29 6 0 0 0
15/12/2025
6.30
 32,200 6.26 6.30 6.06 400 3,800 -0.0
12/12/2025
6.26
 43,600 6.20 6.60 6.20 0 600 -0.0
11/12/2025
6.20
 1,000 6.25 6.25 6.20 0 0 0
10/12/2025
6.26
 900 6.21 6.26 6.21 0 0 0
09/12/2025
6.21
 10,800 6.26 6.26 6 0 0 0
08/12/2025
6.30
 800 6.35 6.35 6.30 0 0 0
05/12/2025
6.39
 21,600 6.39 6.40 6.39 0 0 0
04/12/2025
6.40
 18,500 6.31 6.40 6.20 0 200 -0.0
03/12/2025
6.40
 200 6.29 6.40 6.29 0 0 0
02/12/2025
6.29
 12,600 6.20 6.29 6.20 0 0 0
01/12/2025
6.30
 13,300 6.26 6.30 6.20 0 200 -0.0
28/11/2025
6.26
 30,900 6.30 6.30 6.22 200 0 0.0
27/11/2025
6.27
 3,000 6.28 6.28 6.27 0 0 0
26/11/2025
6.28
 5,900 6.27 6.30 6.27 0 0 0
25/11/2025
6.26
 10,400 6.38 6.38 6.24 0 0 0
24/11/2025
6.41
 27,000 6.45 6.45 6.26 200 0 0.0
21/11/2025
6.35
 6,800 6.40 6.40 6.35 0 0 0
20/11/2025
6.49
 23,700 6.55 6.57 6.38 0 1,600 -0.0
19/11/2025
6.54
 1,500 6.38 6.54 6.38 0 0 0
18/11/2025
6.38
 1,700 6.48 6.48 6.38 0 400 -0.0
17/11/2025
6.48
 100 6.48 6.48 6.48 0 0 0
14/11/2025
6.30
 3,700 6.30 6.30 6.30 500 0 0.0
13/11/2025
6.29
 9,900 6.30 6.30 6.29 1,500 0 0.0
12/11/2025
6.30
 1,500 6.28 6.36 6.28 0 0 0
11/11/2025
6.30
 22,700 6.25 6.30 6.19 0 0 0
10/11/2025
6.25
 18,500 6.27 6.28 6.25 0 0 0
07/11/2025
6.29
 6,600 6.34 6.34 6.25 0 0 0
06/11/2025
6.34
 5,200 6.54 6.54 6.32 0 0 0
05/11/2025
6.45
 4,900 6.41 6.45 6.40 0 0 0
04/11/2025
6.44
 31,500 6.40 6.44 6.20 0 3,300 -0.0
03/11/2025
6.41
 38,600 6.43 6.60 6.41 0 400 -0.0
31/10/2025
6.42
 15,800 6.44 6.45 6.40 0 0 0
30/10/2025
6.44
 14,100 6.45 6.45 6.40 0 0 0
29/10/2025
6.45
 16,100 6.34 6.45 6.34 3,700 0 0.0
28/10/2025
6.35
 7,900 6.32 6.35 6.30 0 1,200 -0.0
27/10/2025
6.36
 16,500 6.50 6.60 6.35 0 2,200 -0.0
24/10/2025
6.37
 4,900 6.40 6.40 6.15 0 900 -0.0
23/10/2025
6.37
 24,700 6.35 6.45 6.35 1,100 0 0.0
22/10/2025
6.32
 14,400 6.30 6.45 6.30 0 0 0
21/10/2025
6.35
 42,800 6.10 6.35 6.10 0 0 0
20/10/2025
6.14
 47,100 6.60 6.79 6.14 0 4,700 -0.0
17/10/2025
6.60
 27,700 6.68 6.77 6.58 0 800 -0.0
16/10/2025
6.68
 34,000 6.84 6.84 6.60 0 0 0
15/10/2025
6.85
 80,600 7.05 7.05 6.68 0 0 0
14/10/2025
7
 94,200 7.09 7.33 7 0 0 0
13/10/2025
7.09
 78,200 7.15 7.20 7.07 0 0 0
10/10/2025
6.90
 103,900 6.72 6.90 6.69 8,700 8,700 0.0
09/10/2025
6.45
 24,300 6.60 6.60 6.45 0 0 0
08/10/2025
6.57
 41,900 6.61 6.63 6.57 0 0 0
07/10/2025
6.61
 39,000 6.66 6.66 6.61 0 0 0
06/10/2025
6.65
 48,500 6.60 6.70 6.60 3,000 0 0.0
03/10/2025
6.65
 29,300 6.64 6.65 6.60 0 0 0
02/10/2025
6.64
 22,400 6.82 6.82 6.64 0 3,000 -0.0
01/10/2025
6.60
 25,300 6.70 6.71 6.60 0 0 0
30/09/2025
6.70
 52,700 6.74 6.74 6.60 0 0 0
29/09/2025
6.71
 65,800 6.78 6.90 6.71 0 0 0
26/09/2025
6.70
 97,500 6.70 6.95 6.70 7,600 0 0.1
25/09/2025
6.70
 32,200 6.70 7 6.70 0 3,700 -0.0
24/09/2025
6.99
 40,800 6.80 6.99 6.44 0 4,000 -0.0
23/09/2025
6.86
 217,800 7.09 7.09 6.60 1,100 900 0.0
22/09/2025
7.09
 155,800 7.20 7.59 7.09 3,700 7,100 -0.0
19/09/2025
7.61
 170,300 7.75 8.10 7.40 2,300 0 0.0
18/09/2025
7.78
 570,100 7.59 7.85 7.20 2,600 3,200 -0.0
17/09/2025
7.34
 771,700 7.20 7.34 6.51 7,100 300 0.0
16/09/2025
6.86
 556,600 6.55 6.86 6.55 0 0 0
15/09/2025
6.42
 1,073,100 6.10 6.42 6.10 3,000 0 0.0
12/09/2025
6
 38,800 5.92 6 5.88 500 0 0.0
11/09/2025
5.92
 58,800 5.93 5.95 5.86 0 800 -0.0
10/09/2025
5.89
 26,400 5.90 5.94 5.85 0 0 0
09/09/2025
5.89
 61,100 5.87 5.95 5.79 3,000 0 0.0
08/09/2025
5.81
 93,800 6 6.04 5.70 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |