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

5.90
0
(0%)
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
(2026-02-11) 		-0.13 -2.16% 225,200 400 0.0
5.63
6.23
5.90
2 tháng
(2026-01-12) 		-0.45 -7.09% 554,000 -3,300 -0.0
5.63
6.52
5.90
3 tháng
(2025-12-15) 		-0.40 -6.35% 4,124,900 -5,000 -0.0
5.63
7.01
5.90
6 tháng
(2025-09-15) 		-0.52 -8.10% 9,160,300 -6,100 -0.0
5.63
7.78
5.90
12 tháng
(2025-03-18) 		-0.55 -8.53% 33,859,900 11,300 0.0
4.90
7.78
5.90
24 tháng
(2024-03-25) 		-2.52 -29.93% 59,792,800 32,100 0.2
4.90
10.40
5.90
36 tháng
(2023-03-29) 		-1.31 -18.14% 92,568,700 129,600 1.1
4.90
10.90
5.90
60 tháng
(2021-04-08) 		-4.72 -44.46% 243,043,700 3,424,401 35.0
4.90
15.86
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |