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

8
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
(2024-10-23) 		-0.32 -3.85% 116,500 -1,100 -0.0
8
8.60
8
2 tháng
(2024-09-23) 		-0.57 -6.65% 284,100 -1,100 -0.0
8
8.75
8
3 tháng
(2024-08-26) 		-1.13 -12.38% 1,003,600 -2,600 -0.0
8
9.13
8
6 tháng
(2024-05-27) 		-0.43 -5.10% 17,114,300 8,400 0.1
8
10.40
8
12 tháng
(2023-11-28) 		-1.91 -19.27% 22,126,700 6,400 0.0
8
10.40
8
24 tháng
(2022-12-05) 		0.31 3.98% 64,802,600 3,386,100 34.7
7.12
10.90
8
36 tháng
(2021-12-08) 		-5.24 -39.59% 144,464,900 3,370,501 34.3
5.62
14.50
8
60 tháng
(2019-12-19) 		3.47 76.55% 218,494,600 3,189,811 33.7
2.26
15.86
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
3.29
 9,950 3.08 3.29 3.13 0 0 0
01/07/2020
3.08
 31,270 2.96 3.08 2.90 0 0 0
30/06/2020
2.96
 22,340 3.18 3.18 2.96 250 0 0.0
29/06/2020
3.18
 18,610 3.25 3.29 3.03 0 0 0
26/06/2020
3.25
 12,700 3.21 3.34 3.00 0 0 0
25/06/2020
3.21
 16,490 3.39 3.39 3.21 0 0 0
24/06/2020
3.39
 15,220 3.39 3.48 3.37 0 0 0
23/06/2020
3.39
 54,330 3.65 3.65 3.39 0 0 0
22/06/2020
3.65
 44,640 3.57 3.72 3.33 0 0 0
19/06/2020
3.57
 40,480 3.82 3.91 3.55 500 0 0.0
18/06/2020
3.82
 78,470 4.10 4.10 3.82 500 10 0.0
17/06/2020
4.10
 3,250 4.00 4.11 3.76 0 0 0
16/06/2020
4.00
 27,000 3.92 4.00 3.65 0 0 0
15/06/2020
3.92
 28,230 4.01 4.12 3.76 0 0 0
12/06/2020
4.01
 81,290 4.31 4.31 4.01 0 0 0
11/06/2020
4.31
 55,620 4.31 4.54 4.08 0 0 0
10/06/2020
4.31
 85,820 4.46 4.46 4.27 0 0 0
09/06/2020
4.46
 47,330 4.39 4.47 4.32 0 0 0
08/06/2020
4.39
 198,080 4.64 4.81 4.32 0 0 0
05/06/2020
4.64
 180,090 4.57 4.88 4.57 0 500 -0.0
04/06/2020
4.57
 111,310 4.27 4.57 4.23 0 500 -0.0
03/06/2020
4.27
 218,910 4.17 4.31 3.88 500 0 0.0
02/06/2020
4.17
 57,510 4.48 4.48 4.17 500 0 0.0
01/06/2020
4.48
 125,610 4.82 4.82 4.48 0 0 0
29/05/2020
4.82
 200,950 4.89 4.89 4.59 500 10,020 -0.1
28/05/2020
4.89
 217,560 4.66 4.93 4.66 0 500 -0.0
27/05/2020
4.66
 244,650 4.36 4.66 4.36 890 10,000 -0.1
26/05/2020
4.36
 200,280 4.08 4.36 4.00 0 500 -0.0
25/05/2020
4.08
 251,600 3.98 4.26 3.76 0 500 -0.0
22/05/2020
3.98
 14,770 3.72 3.98 3.98 0 0 0
21/05/2020
3.72
 38,100 3.48 3.72 3.72 0 0 0
20/05/2020
3.48
 84,010 3.25 3.48 3.44 0 3,430 -0.0
19/05/2020
3.25
 79,240 3.04 3.25 3.04 0 500 -0.0
18/05/2020
3.04
 4,990 2.85 3.04 3.04 0 0 0
15/05/2020
2.85
 86,890 2.67 2.85 2.82 0 40,000 -0.1
14/05/2020
2.67
 95,850 2.49 2.67 2.63 0 74,500 -0.3
13/05/2020
2.49
 30,040 2.34 2.49 2.18 0 660 -0.0
12/05/2020
2.34
 60 2.34 2.34 2.23 0 0 0
11/05/2020
2.34
 640 2.27 2.34 2.13 0 0 0
08/05/2020
2.27
 3,290 2.34 2.34 2.20 0 0 0
07/05/2020
2.34
 1,400 2.39 2.39 2.23 0 0 0
06/05/2020
2.39
 0 2.39 2.39 2.39 0 0 0
05/05/2020
2.39
 0 2.39 2.39 2.39 0 0 0
04/05/2020
2.39
 70 2.39 2.39 2.39 0 0 0
29/04/2020
2.39
 1,520 2.43 2.43 2.27 0 0 0
28/04/2020
2.43
 0 2.43 2.43 2.43 0 0 0
27/04/2020
2.43
 0 2.43 2.43 2.43 0 0 0
24/04/2020
2.43
 0 2.43 2.43 2.43 0 0 0
23/04/2020
2.43
 3,940 2.47 2.47 2.30 0 0 0
22/04/2020
2.47
 0 2.47 2.47 2.47 0 0 0
21/04/2020
2.47
 2,650 2.47 2.47 2.30 0 0 0
20/04/2020
2.47
 1,730 2.35 2.51 2.23 0 0 0
17/04/2020
2.35
 1,250 2.31 2.43 2.35 0 300 -0.0
16/04/2020
2.31
 1,180 2.27 2.35 2.27 0 1,000 -0.0
15/04/2020
2.27
 120 2.27 2.27 2.27 0 20 -0
14/04/2020
2.27
 200 2.27 2.27 2.27 0 200 -0.0
13/04/2020
2.27
 20,710 2.27 2.27 2.21 0 14,810 -0.0
10/04/2020
2.27
 15,720 2.30 2.35 2.27 0 0 0
09/04/2020
2.30
 11,740 2.43 2.43 2.27 0 100 -0.0
08/04/2020
2.43
 510 2.43 2.43 2.39 0 340 -0.0
07/04/2020
2.43
 100 2.59 2.59 2.41 0 0 0
06/04/2020
2.59
 1,680 2.51 2.59 2.39 0 0 0
03/04/2020
2.51
 10 2.43 2.51 2.51 0 0 0
01/04/2020
2.43
 2,920 2.51 2.51 2.34 0 0 0
31/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
30/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
27/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
26/03/2020
2.51
 0 2.51 2.51 2.51 0 0 0
25/03/2020
2.51
 1,010 2.49 2.51 2.51 0 0 0
24/03/2020
2.49
 0 2.49 2.49 2.49 0 0 0
23/03/2020
2.49
 20 2.49 2.49 2.49 0 0 0
20/03/2020
2.49
 2,610 2.67 2.67 2.49 1,500 0 0.0
19/03/2020
2.67
 210 2.51 2.67 2.35 0 200 -0.0
18/03/2020
2.51
 4,000 2.52 2.67 2.35 0 0 0
17/03/2020
2.52
 2,040 2.35 2.52 2.35 0 0 0
16/03/2020
2.35
 530 2.27 2.43 2.35 0 510 -0.0
13/03/2020
2.27
 430 2.26 2.35 2.10 0 320 -0.0
12/03/2020
2.26
 11,670 2.42 2.43 2.26 0 580 -0.0
11/03/2020
2.42
 210 2.60 2.74 2.42 0 0 0
10/03/2020
2.60
 1,350 2.74 2.74 2.55 0 160 -0.0
09/03/2020
2.74
 210 2.94 2.94 2.74 0 0 0
06/03/2020
2.94
 3,010 2.94 2.94 2.74 0 0 0
05/03/2020
2.94
 150 3.06 3.06 2.94 0 0 0
04/03/2020
3.06
 10,010 3.21 3.21 2.99 0 0 0
03/03/2020
3.21
 10 3.14 3.21 3.21 0 0 0
02/03/2020
3.14
 0 3.14 3.14 3.14 0 0 0
28/02/2020
3.14
 5,730 3.14 3.36 2.92 0 0 0
27/02/2020
3.14
 1,490 3.37 3.37 3.14 0 0 0
26/02/2020
3.37
 1,010 3.57 3.57 3.34 0 0 0
25/02/2020
3.57
 650 3.84 3.84 3.57 0 0 0
24/02/2020
3.84
 0 3.84 3.84 3.84 0 0 0
21/02/2020
3.84
 4,500 4.00 4.00 3.76 0 0 0
20/02/2020
4.00
 30 4.00 4.00 4.00 0 0 0
19/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
18/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
17/02/2020
4.00
 20 4.00 4.00 3.76 0 0 0
14/02/2020
4.00
 100 4.00 4.00 4.00 0 0 0
13/02/2020
4.00
 0 4.00 4.00 4.00 0 0 0
12/02/2020
4.00
 900 3.92 4.00 3.76 0 0 0
11/02/2020
3.92
 210 4.00 4.00 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |