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

6.29
-0.01
(-0.16%)
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
(2025-11-17) 		-0.18 -2.78% 266,500 -6,000 -0.0
6.20
6.54
6.29
2 tháng
(2025-10-17) 		-0.30 -4.55% 641,600 -12,700 -0.1
6.14
6.60
6.29
3 tháng
(2025-09-17) 		-1.04 -14.17% 3,437,900 -7,500 -0.0
6.14
7.78
6.29
6 tháng
(2025-06-19) 		0.20 3.28% 15,931,600 23,200 0.2
5.81
7.78
6.29
12 tháng
(2024-12-23) 		-1.21 -16.11% 35,701,900 20,500 0.1
4.90
7.78
6.29
24 tháng
(2023-12-27) 		-3.40 -35.05% 58,381,600 26,400 0.1
4.90
10.40
6.29
36 tháng
(2023-01-03) 		-1.63 -20.53% 97,032,900 3,410,000 34.9
4.90
10.90
6.29
60 tháng
(2021-01-11) 		1.28 25.56% 246,539,300 3,366,901 34.4
4.90
15.86
6.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
3.89
 55,930 3.89 3.89 3.73 0 0 0
01/10/2020
3.89
 51,810 3.84 3.90 3.65 0 0 0
30/09/2020
3.84
 34,700 3.84 3.97 3.77 0 0 0
29/09/2020
3.84
 38,530 3.98 3.98 3.84 0 0 0
28/09/2020
3.98
 5,570 3.88 3.98 3.80 0 0 0
25/09/2020
3.88
 88,190 3.79 4.00 3.76 0 0 0
24/09/2020
3.79
 16,010 3.97 4.00 3.78 0 0 0
23/09/2020
3.97
 25,880 3.96 3.97 3.76 0 0 0
22/09/2020
3.96
 21,220 4.00 4.00 3.76 0 0 0
21/09/2020
4.00
 39,020 4.04 4.09 4.00 0 0 0
18/09/2020
4.04
 48,650 3.92 4.08 3.92 0 70 -0.0
17/09/2020
3.92
 43,710 3.79 3.99 3.61 0 0 0
16/09/2020
3.79
 72,500 3.95 4.00 3.79 0 0 0
15/09/2020
3.95
 95,190 4.15 4.15 3.94 0 0 0
14/09/2020
4.15
 35,690 4.15 4.15 4.02 0 0 0
11/09/2020
4.15
 185,230 4.05 4.33 3.93 0 500 -0.0
10/09/2020
4.05
 235,030 3.79 4.05 4.05 0 0 0
09/09/2020
3.79
 825,610 3.54 3.79 3.53 0 340 -0.0
08/09/2020
3.54
 2,370 3.61 3.61 3.49 0 0 0
07/09/2020
3.61
 28,650 3.61 3.64 3.41 0 0 0
04/09/2020
3.61
 28,680 3.70 3.72 3.53 0 0 0
03/09/2020
3.70
 2,500 3.70 3.70 3.69 0 0 0
01/09/2020
3.70
 51,960 3.72 3.74 3.49 0 0 0
31/08/2020
3.72
 38,060 3.65 3.76 3.53 0 0 0
28/08/2020
3.65
 22,580 3.71 3.72 3.57 0 0 0
27/08/2020
3.71
 32,560 3.71 3.79 3.57 0 0 0
26/08/2020
3.71
 20,470 3.83 3.83 3.68 0 0 0
25/08/2020
3.83
 4,430 3.80 3.84 3.65 0 0 0
24/08/2020
3.80
 10,330 3.80 3.88 3.65 0 0 0
21/08/2020
3.80
 224,970 3.86 3.86 3.59 830 0 0.0
20/08/2020
3.86
 19,730 3.84 3.88 3.57 0 0 0
19/08/2020
3.84
 18,010 3.84 3.91 3.61 0 0 0
18/08/2020
3.84
 5,300 3.84 4.00 3.69 0 0 0
17/08/2020
3.84
 21,530 3.72 3.90 3.54 0 0 0
14/08/2020
3.72
 18,230 3.88 3.88 3.70 0 0 0
13/08/2020
3.88
 10,710 3.68 3.91 3.81 0 0 0
12/08/2020
3.68
 750 3.76 3.98 3.68 0 0 0
11/08/2020
3.76
 5,540 3.92 4.11 3.70 0 0 0
10/08/2020
3.92
 11,210 3.90 4.12 3.73 0 0 0
07/08/2020
3.90
 27,660 4.00 4.00 3.72 0 0 0
06/08/2020
4.00
 150 4.00 4.04 3.77 0 0 0
05/08/2020
4.00
 840 4.05 4.05 4.00 0 0 0
04/08/2020
4.05
 1,220 4.05 4.08 3.79 0 0 0
03/08/2020
4.05
 23,140 4.07 4.08 3.92 0 0 0
31/07/2020
4.07
 9,690 4.08 4.15 3.79 0 0 0
30/07/2020
4.08
 130 3.92 4.08 4.08 0 0 0
29/07/2020
3.92
 20,490 3.92 4.06 3.65 0 0 0
28/07/2020
3.92
 55,740 3.79 3.92 3.57 0 0 0
27/07/2020
3.79
 2,130 4.08 4.08 3.79 0 0 0
24/07/2020
4.08
 11,120 4.37 4.37 4.07 0 0 0
23/07/2020
4.37
 13,800 4.42 4.42 4.14 0 0 0
22/07/2020
4.42
 9,010 4.39 4.47 4.38 0 0 0
21/07/2020
4.39
 7,160 4.46 4.47 4.15 0 0 0
20/07/2020
4.46
 67,730 4.62 4.62 4.30 0 0 0
17/07/2020
4.62
 16,540 4.69 4.69 4.37 0 0 0
16/07/2020
4.69
 22,980 4.66 4.78 4.37 0 0 0
15/07/2020
4.66
 112,470 4.38 4.69 4.08 0 0 0
14/07/2020
4.38
 32,290 4.54 4.54 4.27 0 0 0
13/07/2020
4.54
 70,520 4.70 4.70 4.39 0 0 0
10/07/2020
4.70
 190,210 4.41 4.70 4.30 0 500 -0.0
09/07/2020
4.41
 124,080 4.30 4.59 4.31 0 0 0
08/07/2020
4.30
 141,760 4.02 4.30 4.08 0 300 -0.0
07/07/2020
4.02
 13,880 3.76 4.02 4.02 0 0 0
06/07/2020
3.76
 28,710 3.52 3.76 3.76 0 0 0
03/07/2020
3.52
 15,380 3.29 3.52 3.52 0 250 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |