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

8
-0.02
(-0.25%)
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)
21/11/2018
5.63
 1,010 5.63 5.63 5.42 0 0 0
20/11/2018
5.63
 530 5.73 5.73 5.35 0 0 0
19/11/2018
5.73
 2,990 5.67 5.83 5.42 0 360 -0.0
16/11/2018
5.67
 3,620 5.49 5.84 5.27 0 0 0
15/11/2018
5.49
 104,070 5.19 5.49 4.99 0 0 0
14/11/2018
5.19
 360 5.19 5.19 5.19 0 0 0
13/11/2018
5.19
 14,560 4.87 5.20 4.98 0 0 0
12/11/2018
4.87
 5,950 5.20 5.20 4.85 0 0 0
09/11/2018
5.20
 50 5.19 5.20 5.20 0 10 -0
08/11/2018
5.19
 3,000 5.19 5.19 5.19 0 0 0
07/11/2018
5.19
 5,510 5.27 5.27 4.92 0 0 0
06/11/2018
5.27
 2,510 5.13 5.35 5.27 0 0 0
05/11/2018
5.13
 10 4.99 5.13 5.13 0 0 0
02/11/2018
4.99
 27,900 5.34 5.34 4.99 0 0 0
01/11/2018
5.34
 10 5.20 5.34 5.34 0 0 0
31/10/2018
5.20
 1,220 4.99 5.20 4.99 0 0 0
30/10/2018
4.99
 37,500 5.19 5.19 4.99 0 0 0
29/10/2018
5.19
 38,100 5.27 5.27 4.99 0 0 0
26/10/2018
5.27
 1,280 5.20 5.27 5.13 0 500 -0.0
25/10/2018
5.20
 4,010 5.35 5.35 5.10 0 0 0
24/10/2018
5.35
 18,910 5.42 5.42 5.05 0 500 -0.0
23/10/2018
5.42
 0 5.42 5.42 5.42 0 0 0
22/10/2018
5.42
 10 5.31 5.42 5.42 0 0 0
19/10/2018
5.31
 47,600 5.32 5.32 4.99 1,000 0 0.0
18/10/2018
5.32
 18,420 5.27 5.32 5.12 0 0 0
17/10/2018
5.27
 27,600 5.10 5.27 5.06 0 0 0
16/10/2018
5.10
 9,550 5.27 5.27 5.10 0 0 0
15/10/2018
5.27
 109,170 5.20 5.27 4.99 0 80 -0.0
12/10/2018
5.20
 15,500 4.99 5.20 4.85 0 0 0
11/10/2018
4.99
 16,100 5.14 5.34 4.78 0 270 -0.0
10/10/2018
5.14
 1,060 5.45 5.45 5.14 0 0 0
09/10/2018
5.45
 3,850 5.35 5.45 5.13 0 0 0
08/10/2018
5.35
 0 5.35 5.35 5.35 0 0 0
05/10/2018
5.35
 7,320 5.41 5.41 5.06 0 0 0
04/10/2018
5.41
 640 5.42 5.42 5.20 0 0 0
03/10/2018
5.42
 21,610 5.45 5.45 5.24 0 0 0
02/10/2018
5.45
 0 5.45 5.45 5.45 0 0 0
01/10/2018
5.45
 100 5.42 5.45 5.45 0 0 0
28/09/2018
5.42
 1,280 5.27 5.47 5.27 0 0 0
27/09/2018
5.27
 15,850 5.11 5.34 5.13 0 0 0
26/09/2018
5.11
 7,220 5.49 5.49 5.11 500 0 0.0
25/09/2018
5.49
 410 5.45 5.49 5.45 0 0 0
24/09/2018
5.45
 10,560 5.60 5.77 5.45 0 0 0
21/09/2018
5.60
 25,310 6.02 6.02 5.60 600 0 0.0
20/09/2018
6.02
 122,080 5.87 6.02 5.84 0 0 0
19/09/2018
5.87
 42,720 5.88 5.88 5.70 1,740 0 0.0
18/09/2018
5.88
 108,150 5.87 5.88 5.70 1,400 500 0.0
17/09/2018
5.87
 74,550 5.86 5.87 5.59 0 1,550 -0.0
14/09/2018
5.86
 90,560 5.49 5.86 5.42 0 0 0
13/09/2018
5.49
 25,500 5.70 5.70 5.49 0 0 0
12/09/2018
5.70
 83,370 5.57 5.70 5.27 0 0 0
11/09/2018
5.57
 58,170 5.20 5.57 4.88 0 0 0
10/09/2018
5.20
 19,060 5.22 5.27 4.88 0 0 0
07/09/2018
5.22
 27,250 5.13 5.23 4.99 0 0 0
06/09/2018
5.13
 14,910 5.12 5.13 4.96 0 0 0
05/09/2018
5.12
 64,620 4.94 5.12 4.92 0 0 0
04/09/2018
4.94
 120 4.99 4.99 4.85 0 0 0
31/08/2018
4.99
 0 4.99 4.99 4.99 0 0 0
30/08/2018
4.99
 380 5.05 5.05 4.72 0 0 0
29/08/2018
5.05
 80 5.02 5.05 4.68 0 0 0
28/08/2018
5.02
 3,500 5.06 5.06 5.02 0 0 0
27/08/2018
5.06
 86,420 5.10 5.10 5.02 0 0 0
24/08/2018
5.10
 14,290 5.00 5.13 5.01 0 0 0
23/08/2018
5.00
 14,260 5.20 5.20 5.00 310 0 0.0
22/08/2018
5.20
 122,920 4.99 5.20 4.95 0 0 0
21/08/2018
4.99
 83,750 4.99 5.02 4.99 0 0 0
20/08/2018
4.99
 70,510 5.06 5.06 4.92 0 0 0
17/08/2018
5.06
 31,990 4.92 5.06 4.95 0 0 0
16/08/2018
4.92
 10,730 4.92 4.99 4.92 0 0 0
15/08/2018
4.92
 10,630 5.27 5.27 4.92 0 0 0
14/08/2018
5.27
 202,700 5.20 5.27 4.99 0 0 0
13/08/2018
5.20
 66,220 5.20 5.20 4.95 0 0 0
10/08/2018
5.20
 5,500 4.92 5.20 4.92 0 0 0
09/08/2018
4.92
 4,400 5.06 5.06 4.92 0 0 0
08/08/2018
5.06
 81,710 4.88 5.06 4.92 0 0 0
07/08/2018
4.88
 27,530 4.78 4.99 4.78 0 0 0
06/08/2018
4.78
 8,110 4.92 4.99 4.78 0 0 0
03/08/2018
4.92
 46,750 4.99 4.99 4.88 0 0 0
02/08/2018
4.99
 108,350 4.99 4.99 4.91 0 0 0
01/08/2018
4.99
 101,000 4.92 4.99 4.92 0 0 0
31/07/2018
4.92
 60,140 5.06 5.06 4.78 0 0 0
30/07/2018
5.06
 45,080 5.06 5.06 4.92 0 0 0
27/07/2018
5.06
 25,600 4.92 5.06 4.92 0 510 -0.0
26/07/2018
4.92
 34,610 5.02 5.13 4.92 0 0 0
25/07/2018
5.02
 23,000 5.02 5.02 5.02 0 0 0
24/07/2018
5.02
 1,230 5.06 5.06 4.85 0 0 0
23/07/2018
5.06
 5,300 5.06 5.06 4.99 0 0 0
20/07/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/07/2018
5.06
 110 5.01 5.06 5.06 0 0 0
19/07/2018
5.01
 6,690 4.69 5.01 4.62 0 0 0
18/07/2018
4.69
 4,040 4.78 4.78 4.69 0 0 0
17/07/2018
4.78
 1,000 4.75 4.78 4.62 0 0 0
16/07/2018
4.75
 10 4.62 4.75 4.75 0 0 0
13/07/2018
4.62
 6,960 4.55 4.62 4.55 0 0 0
12/07/2018
4.55
 4,930 4.55 4.55 4.55 0 0 0
11/07/2018
4.55
 8,490 4.51 4.55 4.49 0 0 0
10/07/2018
4.51
 700 4.51 4.51 4.49 0 0 0
09/07/2018
4.51
 10 4.47 4.51 4.51 0 0 0
06/07/2018
4.47
 3,000 4.29 4.47 4.47 0 0 0
05/07/2018
4.29
 8,810 4.36 4.47 4.06 0 0 0
04/07/2018
4.36
 2,860 4.48 4.53 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |