Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	5.77	7,000	5.78	5.78	5.70	0	0	0
28/04/2026	5.79	14,500	5.83	5.83	5.79	0	0	0
27/04/2026	5.86	8,200	5.86	5.86	5.82	0	0	0
24/04/2026	5.86	8,200	5.86	5.86	5.82	0	0	0
23/04/2026	5.83	47,200	5.98	5.98	5.83	0	0	0
22/04/2026	5.90	2,400	5.90	5.90	5.90	0	0	0
21/04/2026	5.91	20,300	5.91	5.92	5.91	0	0	0
20/04/2026	5.91	42,700	5.90	5.91	5.90	0	0	0
17/04/2026	5.91	45,500	5.90	5.91	5.88	2,000	0	0
16/04/2026	5.91	29,700	5.94	5.97	5.86	0	900	0
15/04/2026	5.95	21,900	5.90	5.97	5.90	0	400	0
14/04/2026	5.90	65,300	6	6	5.81	900	500	0
13/04/2026	5.88	39,100	6.05	6.05	5.86	400	100	0
10/04/2026	6.08	2,600	6.18	6.18	5.95	0	0	0
09/04/2026	5.91	9,000	5.97	5.98	5.91	400	0	0
08/04/2026	5.97	26,400	6	6	5.90	0	0	0
07/04/2026	5.95	4,800	5.95	6	5.95	0	400	0
06/04/2026	6	1,300	5.91	6	5.91	0	0	0
03/04/2026	5.96	5,200	5.96	6.08	5.96	0	0	0
02/04/2026	5.96	400	5.96	5.96	5.96	0	0	0
01/04/2026	5.97	2,500	6	6.20	5.97	0	0	0
31/03/2026	6	16,500	5.90	6	5.90	0	0	0
30/03/2026	6	3,800	6	6	5.99	100	0	0
27/03/2026	6.05	9,000	6	6.18	6	0	100	0
26/03/2026	5.97	4,300	6	6.02	5.96	0	0	0
25/03/2026	6.10	25,100	6.10	6.10	6	0	0	0
24/03/2026	6.10	7,200	6.20	6.20	6.10	0	0	0
23/03/2026	6.08	11,100	5.86	6.09	5.86	0	0	0
20/03/2026	6.10	3,300	5.90	6.14	5.90	0	100	-0.0
19/03/2026	6.18	600	6.15	6.18	6.15	0	0	0
18/03/2026	6.02	1,700	5.99	6.27	5.99	0	0	0
17/03/2026	5.99	24,600	5.96	6	5.96	0	0	0
16/03/2026	5.95	27,500	5.88	6.12	5.86	0	0	0
13/03/2026	5.90	21,300	5.80	6.13	5.80	0	0	0
12/03/2026	5.90	22,900	6	6	5.85	0	0	0
11/03/2026	6	1,100	5.81	6	5.81	0	0	0
10/03/2026	5.80	6,200	5.95	5.95	5.80	700	0	0.0
09/03/2026	5.63	42,900	5.65	5.72	5.62	700	0	0.0
06/03/2026	6.04	7,300	6	6.10	6	0	0	0
05/03/2026	6.05	4,400	6.02	6.05	6.02	0	0	0
04/03/2026	6.01	8,800	6.10	6.10	6	0	0	0
03/03/2026	6.10	45,700	6.16	6.16	6	0	0	0
02/03/2026	5.94	27,900	5.95	6.19	5.94	0	0	0
27/02/2026	5.95	29,600	6.10	6.13	5.95	0	0	0
26/02/2026	6.13	6,800	6.22	6.23	6.10	0	0	0
25/02/2026	6.16	1,100	6.16	6.22	6.10	0	0	0
24/02/2026	6.16	13,300	6.23	6.23	6.09	0	900	-0.0
23/02/2026	6.16	1,900	6.23	6.23	6.03	0	0	0
13/02/2026	6.23	1,100	6.29	6.29	6.23	0	0	0
12/02/2026	6.09	600	6.12	6.12	6	0	0	0
11/02/2026	6.03	3,600	6.09	6.09	6	0	100	-0.0
10/02/2026	5.80	36,800	5.92	6.10	5.72	0	900	-0.0
09/02/2026	6.14	21,900	6.05	6.15	5.63	0	2,000	-0.0
06/02/2026	6.05	21,700	6.13	6.14	6.05	0	2,000	-0.0
05/02/2026	6.14	4,800	6.15	6.30	6.11	0	0	0
04/02/2026	6.15	1,400	6.19	6.23	6.15	0	100	-0.0
03/02/2026	6.20	2,500	6.07	6.20	6.07	0	0	0
02/02/2026	6.20	38,200	6.28	6.28	6.05	0	0	0
30/01/2026	6.19	19,600	6.18	6.19	6.10	1,000	0	0.0
29/01/2026	6.19	5,000	6.19	6.19	6.10	0	0	0
28/01/2026	6.19	3,500	6.12	6.28	6	0	0	0
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.21	-3.50%	417,500	1,500	0	5.77 6.08 5.77
2 tháng (2026-03-02)	-0.15	-2.53%	720,400	2,700	0.0	5.63 6.18 5.77
3 tháng (2026-01-29)	-0.40	-6.46%	930,300	-2,300	-0.0	5.63 6.23 5.77
6 tháng (2025-10-31)	-0.63	-9.81%	5,071,300	-8,000	-0.1	5.63 7.01 5.77
12 tháng (2025-05-05)	0.67	13.09%	30,339,000	8,700	0.0	5.02 7.78 5.77
24 tháng (2024-05-09)	-2.90	-33.37%	59,058,800	31,700	0.2	4.90 10.40 5.77
36 tháng (2023-05-15)	-2.93	-33.61%	89,565,900	42,400	0.3	4.90 10.90 5.77
60 tháng (2021-05-25)	-5.42	-48.35%	240,634,000	3,431,501	35.1	4.90 15.86 5.77

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

THỐNG KÊ GIAO DỊCH