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

6.05
0.01
(0.17%)
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
(2026-09-08) 		0.20 3.39% 3,220,800 2,900 0
5.66
6.10
6.04
2 tháng
(2026-08-10) 		0.10 1.67% 3,995,300 2,900 0
5.66
6.34
6.04
3 tháng
(2026-07-10) 		0.20 3.39% 4,401,000 2,900 0
5.66
6.34
6.04
6 tháng
(2026-04-13) 		0.22 3.74% 7,400,700 2,900 0
5.66
6.53
6.04
12 tháng
(2025-10-13) 		-0.99 -13.96% 12,787,900 2,900 0
5.63
7.09
6.04
24 tháng
(2024-10-18) 		-2.38 -28.07% 48,862,300 2,900 0
4.90
8.60
6.04
36 tháng
(2023-10-24) 		-3.50 -36.46% 71,680,000 2,900 0
4.90
10.40
6.04
60 tháng
(2021-11-03) 		-8.18 -57.28% 209,693,200 2,900 0
4.90
15.86
6.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
13.33
 284,100 13.51 13.51 13.20 0 0 0
31/12/2021
13.29
 170,200 13.42 13.47 13.29 0 0 0
30/12/2021
13.42
 180,600 13.60 13.60 13.33 0 0 0
29/12/2021
13.51
 422,400 13.78 13.78 13.33 0 0 0
28/12/2021
13.38
 295,400 13.29 13.51 13.15 0 0 0
27/12/2021
13.33
 164,200 13.60 13.69 13.24 0 0 0
24/12/2021
13.29
 244,600 13.24 13.78 13.24 0 0 0
23/12/2021
13.69
 450,000 14.19 14.19 13.24 0 0 0
22/12/2021
13.78
 649,600 12.66 13.78 12.66 0 0 0
21/12/2021
12.88
 362,500 13.15 13.20 12.88 0 0 0
20/12/2021
13.20
 214,700 13.33 13.69 13.20 0 0 0
17/12/2021
13.33
 234,800 13.42 13.60 13.29 0 0 0
16/12/2021
13.51
 185,900 13.96 14.01 13.33 0 0 0
15/12/2021
13.78
 469,300 13.38 13.87 13.38 0 0 0
14/12/2021
13.33
 172,000 13.60 13.60 13.15 0 0 0
13/12/2021
13.51
 246,700 13.06 13.60 12.88 0 0 0
10/12/2021
13.06
 159,100 13.06 13.24 12.79 0 0 0
09/12/2021
13.15
 170,100 12.66 13.38 12.66 0 0 0
08/12/2021
13.24
 107,800 13.15 13.42 13.15 0 0 0
07/12/2021
13.15
 324,000 12.88 13.15 12.61 0 0 0
06/12/2021
12.88
 347,700 13.78 13.78 12.88 0 0 0
03/12/2021
13.78
 298,800 14.41 14.50 13.51 0 0 0
02/12/2021
14.32
 531,800 13.83 14.59 13.51 0 0 0
01/12/2021
13.83
 224,300 14.01 14.01 13.69 0 0 0
30/11/2021
14.01
 384,600 14.05 14.50 13.92 0 0 0
29/11/2021
13.96
 323,000 13.11 14.41 13.11 0 0 0
26/11/2021
13.60
 401,500 13.92 14.10 13.51 0 0 0
25/11/2021
13.87
 337,000 13.74 13.92 13.51 0 0 0
24/11/2021
13.69
 431,500 14.59 14.59 13.51 0 0 0
23/11/2021
13.96
 656,000 13.06 13.96 12.97 0 0 0
22/11/2021
13.92
 574,700 14.32 15.05 13.92 0 0 0
19/11/2021
14.95
 1,203,600 16.67 16.67 14.77 0 0 0
18/11/2021
15.86
 2,144,500 15 15.86 14.73 0 0 0
17/11/2021
14.82
 831,100 14.55 14.86 14.32 0 0 0
16/11/2021
14.55
 626,300 14.05 14.73 14.05 0 0 0
15/11/2021
14.77
 864,500 14.73 15.14 14.05 0 0 0
12/11/2021
14.68
 636,900 14.68 14.86 14.23 0 0 0
11/11/2021
14.68
 792,200 15.05 15.05 14.32 0 0 0
10/11/2021
14.37
 604,500 13.78 14.41 13.74 0 0 0
09/11/2021
13.69
 582,000 13.69 13.74 13.33 0 0 0
08/11/2021
13.69
 739,000 14.01 14.10 13.51 0 0 0
05/11/2021
13.83
 620,900 13.74 14.19 13.69 0 0 0
04/11/2021
14.01
 658,400 13.29 14.05 13.29 0 0 0
03/11/2021
14.28
 1,204,400 15.36 15.54 14.28 0 0 0
02/11/2021
15.32
 554,300 15.18 15.54 14.86 0 0 0
01/11/2021
15.32
 962,400 15.32 15.95 14.86 0 0 0
29/10/2021
15.23
 828,200 14.41 15.23 14.41 0 0 0
28/10/2021
14.23
 914,100 13.78 14.32 13.60 0 0 0
27/10/2021
13.65
 834,000 13.29 13.78 12.97 0 0 0
26/10/2021
13.29
 654,900 13.11 13.29 12.70 0 0 0
25/10/2021
13.29
 1,247,100 13.47 14.01 13.20 0 0 0
22/10/2021
13.20
 2,084,100 12.39 13.20 12.39 0 0 0
21/10/2021
12.34
 619,900 12.21 12.34 11.98 0 0 0
20/10/2021
12.16
 838,100 12.34 12.34 11.98 0 0 0
19/10/2021
12.34
 331,500 12.34 12.39 12.16 0 0 0
18/10/2021
12.34
 355,200 12.30 12.52 12.16 0 0 0
15/10/2021
12.25
 403,300 12.25 12.57 12.16 0 0 0
14/10/2021
12.25
 519,100 12.12 12.30 11.89 0 0 0
13/10/2021
12.12
 522,300 11.71 12.34 11.71 0 0 0
12/10/2021
11.71
 323,000 11.98 11.98 11.67 0 0 0
11/10/2021
11.98
 449,600 11.89 11.98 11.71 0 0 0
08/10/2021
11.89
 272,500 11.94 12.16 11.89 0 0 0
07/10/2021
11.94
 274,200 11.89 12.07 11.85 0 0 0
06/10/2021
11.89
 318,500 11.98 12.03 11.71 0 0 0
05/10/2021
11.98
 275,000 12.25 12.30 11.71 0 0 0
04/10/2021
12.16
 472,500 11.80 12.25 11.49 0 0 0
01/10/2021
11.76
 368,600 11.49 11.89 11.49 0 0 0
30/09/2021
11.49
 313,100 11.31 11.62 11.31 0 0 0
29/09/2021
11.53
 372,800 11.62 11.67 11.35 0 0 0
28/09/2021
11.67
 360,200 11.44 11.76 11.13 0 0 0
27/09/2021
11.76
 654,800 12.25 12.52 11.76 0 0 0
24/09/2021
12.61
 407,200 12.61 13.15 12.16 0 0 0
23/09/2021
12.61
 429,900 13.20 13.47 12.61 0 0 0
22/09/2021
13.15
 644,200 12.30 13.15 12.30 0 0 0
21/09/2021
12.30
 506,600 12.52 12.84 12.21 0 0 0
20/09/2021
13.11
 484,600 13.06 13.87 13.06 0 0 0
17/09/2021
13.87
 941,800 13.96 14.28 13.69 0 0 0
16/09/2021
13.38
 1,168,100 12.61 13.38 12.61 0 0 0
15/09/2021
12.52
 701,200 11.94 12.57 11.76 0 0 0
14/09/2021
12.07
 450,200 12.21 12.21 11.94 0 0 0
13/09/2021
12.21
 698,700 11.94 12.39 11.85 0 0 0
10/09/2021
11.85
 411,500 11.35 12.07 11.35 0 0 0
09/09/2021
11.67
 243,500 11.35 11.76 11.35 0 0 0
08/09/2021
11.35
 408,200 12.16 12.21 11.35 0 0 0
07/09/2021
12.16
 386,600 12.21 12.43 12.07 0 0 0
06/09/2021
12.39
 366,600 12.25 12.52 11.80 0 0 0
01/09/2021
12.34
 244,400 12.61 12.61 11.98 0 0 0
31/08/2021
12.61
 568,800 12.07 12.70 12.07 0 0 0
30/08/2021
11.89
 629,000 11.26 11.89 11.17 0 0 0
27/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
27/08/2021
11.13
 208,700 10.90 11.17 10.59 0 0 0
26/08/2021
10.58
 312,100 10.82 11.21 10.58 0 0 0
25/08/2021
10.98
 267,900 11.52 11.56 10.98 0 0 0
24/08/2021
11.56
 305,900 11.52 11.64 11.05 0 0 0
23/08/2021
11.52
 447,000 11.37 11.68 11.37 0 0 0
20/08/2021
11.37
 322,300 11.21 11.37 10.98 0 0 0
19/08/2021
11.21
 265,300 11.09 11.48 11.09 0 0 0
18/08/2021
11.21
 222,400 11.60 11.60 11.09 0 0 0
17/08/2021
11.60
 342,100 11.60 11.68 11.05 0 0 0
16/08/2021
11.84
 202,600 12.35 12.35 11.60 0 0 0
13/08/2021
12.39
 155,000 12.78 12.82 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc