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

5.94
0.05
(0.85%)
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
(2026-08-19) 		-0.19 -3.12% 1,499,700 -100 0
5.80
6.34
5.94
2 tháng
(2026-07-20) 		0.10 1.73% 2,169,000 -100 0
5.79
6.34
5.94
3 tháng
(2026-06-22) 		-0.12 -2% 3,141,700 -100 0
5.71
6.34
5.94
6 tháng
(2026-03-23) 		-0.19 -3.12% 5,375,500 -100 0
5.71
6.53
5.94
12 tháng
(2025-09-23) 		-0.97 -14.14% 11,511,400 -100 0
5.63
7.09
5.94
24 tháng
(2024-09-30) 		-2.70 -31.43% 47,722,700 -100 0
4.90
8.75
5.94
36 tháng
(2023-10-04) 		-4.16 -41.39% 73,129,600 -100 0
4.90
10.90
5.94
60 tháng
(2021-10-14) 		-6.36 -51.93% 221,036,000 -12,099 -0.4
4.90
15.86
5.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
3.45
 17,090 3.52 3.53 3.37 0 0 0
16/11/2020
3.52
 17,130 3.45 3.54 3.45 0 0 0
13/11/2020
3.45
 24,830 3.52 3.52 3.29 1,000 0 0.0
12/11/2020
3.52
 6,160 3.53 3.53 3.38 0 0 0
11/11/2020
3.53
 2,530 3.55 3.55 3.46 0 0 0
10/11/2020
3.55
 1,280 3.59 3.59 3.36 0 0 0
09/11/2020
3.59
 2,380 3.59 3.65 3.34 0 0 0
06/11/2020
3.59
 460 3.58 3.65 3.57 0 0 0
05/11/2020
3.58
 4,650 3.59 3.59 3.45 0 0 0
04/11/2020
3.59
 13,420 3.60 3.60 3.53 0 0 0
03/11/2020
3.60
 240 3.62 3.62 3.46 0 0 0
02/11/2020
3.62
 30 3.66 3.66 3.62 0 0 0
30/10/2020
3.66
 20 3.68 3.68 3.66 0 0 0
29/10/2020
3.68
 4,760 3.61 3.68 3.45 0 0 0
28/10/2020
3.61
 3,360 3.73 3.73 3.47 0 0 0
27/10/2020
3.73
 23,650 3.76 3.76 3.50 0 0 0
26/10/2020
3.76
 60 3.61 3.76 3.61 0 0 0
23/10/2020
3.61
 15,750 3.61 3.61 3.45 0 0 0
22/10/2020
3.61
 51,980 3.55 3.68 3.38 15,000 0 0.1
21/10/2020
3.55
 7,720 3.61 3.65 3.54 0 0 0
20/10/2020
3.61
 20,800 3.72 3.72 3.61 0 0 0
19/10/2020
3.72
 30,070 3.59 3.79 3.61 0 4,550 0.0
16/10/2020
3.59
 13,650 3.76 3.76 3.57 0 0 0
15/10/2020
3.76
 47,110 3.74 3.76 3.57 0 0 0
14/10/2020
3.74
 5,060 3.73 3.75 3.65 0 0 0
13/10/2020
3.73
 11,520 3.84 3.84 3.72 0 0 0
12/10/2020
3.84
 15,260 3.80 3.84 3.80 0 0 0
09/10/2020
3.80
 12,830 3.85 3.85 3.76 500 0 0.0
08/10/2020
3.85
 12,590 3.78 3.91 3.70 0 0 0
07/10/2020
3.78
 9,790 3.86 3.86 3.68 0 0 0
06/10/2020
3.86
 19,180 3.76 3.87 3.53 0 0 0
05/10/2020
3.76
 2,730 3.89 3.89 3.68 0 0 0
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

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