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

6.38
0.03
(0.47%)
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
(2025-06-09) 		0.80 14.41% 6,380,100 5,800 0.0
5.55
6.78
6.38
2 tháng
(2025-05-08) 		1.24 24.27% 11,775,000 -8,200 -0.1
5.02
6.78
6.38
3 tháng
(2025-04-08) 		0.94 17.38% 13,935,800 5,300 -0.0
4.90
6.78
6.38
6 tháng
(2025-01-08) 		-0.55 -7.97% 18,982,000 3,500 -0.1
4.90
6.90
6.38
12 tháng
(2024-07-12) 		-3.40 -34.87% 29,714,000 -1,000 -0.1
4.90
9.75
6.38
24 tháng
(2023-07-18) 		-3.33 -34.40% 60,721,200 29,200 0.2
4.90
10.90
6.38
36 tháng
(2022-07-25) 		-1.68 -20.89% 117,728,300 3,358,801 34.3
4.90
10.90
6.38
60 tháng
(2020-08-03) 		2.30 56.67% 237,296,390 3,350,311 34.2
3.41
15.86
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2025
6.38
 71,800 6.32 6.45 6.23 0 1,000 -0.0
04/07/2025
6.35
 188,500 6.21 6.39 6.21 10,300 300 0.1
03/07/2025
6.29
 80,400 6.57 6.57 6.29 0 23,900 -0.2
02/07/2025
6.32
 368,800 6.70 7 6.30 0 800 -0.0
01/07/2025
6.69
 494,700 6.80 6.96 6.49 1,300 1,300 0.0
30/06/2025
6.54
 396,000 6.07 6.54 6.07 23,900 0 0.1
27/06/2025
6.12
 35,000 6.15 6.17 6.10 800 0 0.0
26/06/2025
6.15
 52,900 6.10 6.16 6.06 0 0 0
25/06/2025
6.10
 91,800 6.11 6.15 6.10 1,000 0 0.0
24/06/2025
6.10
 174,500 6.30 6.30 6.05 100 0 0.0
23/06/2025
6.05
 19,600 5.95 6.16 5.95 0 0 0
20/06/2025
6.14
 99,600 6.10 6.19 5.99 200 1,500 -0.0
19/06/2025
6.10
 79,100 6.29 6.29 6.06 0 100 -0.0
18/06/2025
6.19
 135,400 6.39 6.39 6.13 0 10,900 -0.1
17/06/2025
6.40
 183,800 6.42 6.42 6.14 1,500 0 0.0
16/06/2025
6.43
 241,200 6.15 6.50 6.15 100 0 0.0
13/06/2025
6.46
 912,600 6.81 7.25 6.40 10,900 4,300 0.0
12/06/2025
6.78
 1,146,000 6.36 6.78 6.36 0 1,200 -0.0
11/06/2025
6.34
 1,156,800 6.08 6.34 5.79 0 800 -0.0
10/06/2025
5.93
 444,900 5.48 5.93 5.47 4,300 4,600 -0.0
09/06/2025
5.55
 78,500 5.63 5.63 5.49 1,200 100 0.0
06/06/2025
5.63
 117,300 5.67 5.67 5.50 800 800 0.0
05/06/2025
5.67
 88,700 5.65 5.69 5.53 0 0 0
04/06/2025
5.62
 121,700 5.66 5.70 5.60 1,000 12,000 -0.1
03/06/2025
5.60
 58,200 5.67 5.68 5.52 700 1,700 -0.0
02/06/2025
5.67
 78,800 5.60 5.70 5.44 300 0 0.0
30/05/2025
5.55
 75,800 5.82 5.82 5.44 900 900 -0.0
29/05/2025
5.82
 263,900 5.46 5.82 5.46 0 0 0
28/05/2025
5.77
 298,300 6.12 6.12 5.77 3,700 8,700 -0.0
27/05/2025
6.20
 195,800 6.55 6.69 6.10 0 0 0
26/05/2025
6.45
 1,309,000 6.55 6.56 6 1,500 700 0.0
23/05/2025
6.14
 1,041,500 6.11 6.14 5.74 3,700 9,100 -0.0
22/05/2025
5.74
 790,600 5.74 5.74 5.73 5,000 0 0
21/05/2025
5.37
 337,800 5.05 5.37 5.02 0 0 0
20/05/2025
5.02
 72,100 5.12 5.20 5.02 0 100 -0.0
19/05/2025
5.20
 48,300 5.23 5.23 5.12 0 0 0
16/05/2025
5.25
 39,600 5.30 5.30 5.18 0 3,300 0
15/05/2025
5.29
 49,400 5.21 5.29 5.18 0 0 0
14/05/2025
5.20
 133,600 5.46 5.46 5.15 0 0 0
13/05/2025
5.27
 96,000 5.16 5.30 5.10 0 0 0
12/05/2025
5.15
 110,600 5.15 5.25 5.11 0 0 0
09/05/2025
5.10
 63,200 5.12 5.13 5.05 5,000 0 0
08/05/2025
5.11
 4,700 5.10 5.16 5.03 700 0 0
07/05/2025
5.10
 34,600 5.08 5.13 5.01 500 0 0
06/05/2025
5.08
 24,800 5.12 5.12 5.02 1,500 0 0
05/05/2025
5.12
 8,000 5.16 5.16 5.05 1,700 0 0
29/04/2025
5.14
 7,300 5.06 5.14 5.06 0 0 0
28/04/2025
5.07
 22,800 5.10 5.10 5 0 500 -0.0
25/04/2025
5.08
 32,600 5.10 5.10 5.07 0 0 0
24/04/2025
5.10
 6,100 5.03 5.24 5 0 0 0
23/04/2025
5.15
 80,700 4.90 5.18 4.90 400 3,700 -0.0
22/04/2025
4.90
 212,200 5.17 5.25 4.90 3,200 2,300 0.0
21/04/2025
5.26
 11,100 5.30 5.30 5.22 0 500 -0.0
18/04/2025
5.30
 355,300 5.16 5.47 5.13 500 400 0.0
17/04/2025
5.12
 13,100 5.07 5.13 5.06 100 200 0.0
16/04/2025
5.06
 63,700 5.11 5.31 5 7,000 0 0.0
15/04/2025
5.34
 74,800 5.36 5.40 5.01 100 6,600 -0.0
14/04/2025
5.36
 129,500 5.80 5.96 5.36 0 0 0
11/04/2025
5.76
 441,100 5.75 5.76 5.35 500 500 -0.0
10/04/2025
5.39
 391,700 4.69 5.39 4.69 6,600 0 0.0
09/04/2025
5.04
 121,900 5.05 5.05 5.04 2,000 0 0.0
08/04/2025
5.41
 129,500 5.80 5.80 5.41 4,100 0 0.0
04/04/2025
5.81
 218,900 5.81 6.20 5.81 0 0 0
03/04/2025
6.24
 54,700 6.29 6.31 6.24 0 2,100 -0.0
02/04/2025
6.70
 1,192,100 6.35 6.84 6.35 0 0 0
01/04/2025
6.40
 26,500 6.45 6.45 6.30 0 0 0
31/03/2025
6.31
 213,500 6.24 6.46 6.24 2,100 10,300 -0.1
28/03/2025
6.31
 9,100 6.26 6.31 6.25 0 0 0
27/03/2025
6.26
 44,700 6.25 6.26 6.25 0 0 0
26/03/2025
6.26
 64,200 6.26 6.35 6.26 7,800 0 0.0
25/03/2025
6.26
 47,100 6.26 6.30 6.26 0 0 0
24/03/2025
6.26
 39,800 6.27 6.31 6.26 0 0 0
21/03/2025
6.32
 15,900 6.20 6.40 6.20 0 0 0
20/03/2025
6.40
 20,100 6.45 6.45 6.31 0 2,700 -0.0
19/03/2025
6.40
 5,000 6.40 6.45 6.39 0 500 -0.0
18/03/2025
6.45
 29,100 6.49 6.49 6.40 0 200 -0.0
17/03/2025
6.42
 57,400 6.45 6.45 6.41 0 0 0
14/03/2025
6.45
 47,800 6.55 6.55 6.43 0 0 0
13/03/2025
6.45
 17,200 6.50 6.52 6.22 0 0 0
12/03/2025
6.50
 34,300 6.47 6.51 6.45 0 0 0
11/03/2025
6.50
 78,800 6.48 6.54 6.45 0 0 0
10/03/2025
6.48
 102,600 6.45 6.56 6.45 6,200 0 0.0
07/03/2025
6.46
 53,400 6.49 6.54 6.40 1,100 0 0.0
06/03/2025
6.46
 10,200 6.46 6.46 6.40 0 3,500 -0.0
05/03/2025
6.46
 68,500 6.54 6.54 6.45 0 600 -0.0
04/03/2025
6.54
 83,900 6.49 6.58 6.45 0 4,200 -0.0
03/03/2025
6.50
 62,600 6.60 6.60 6.46 1,500 0 0.0
28/02/2025
6.60
 101,500 6.69 6.69 6.50 0 0 0
27/02/2025
6.55
 63,500 6.40 6.57 6.30 1,500 0 0.0
26/02/2025
6.55
 171,300 6.51 6.65 6.06 5,300 2,500 0.0
25/02/2025
6.51
 115,500 6.51 6.56 6.47 200 0 0.0
24/02/2025
6.51
 66,700 6.59 6.59 6.50 0 0 0
21/02/2025
6.59
 64,600 6.58 6.63 6.54 0 0 0
20/02/2025
6.60
 227,600 6.55 6.78 6.50 2,200 2,200 -0.0
19/02/2025
6.60
 111,500 6.55 6.61 6.50 300 200 0.0
18/02/2025
6.50
 104,700 6.56 6.68 6.48 0 400 -0.0
17/02/2025
6.56
 110,300 6.55 6.68 6.52 0 0 0
14/02/2025
6.52
 283,500 6.45 6.69 6.42 2,400 0 0.0
13/02/2025
6.48
 76,100 6.57 6.57 6.46 400 0 0.0
12/02/2025
6.52
 88,000 6.64 6.64 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |