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)
04/06/2020
4.57
 111,310 4.31 4.57 4.23 0 0 0
03/06/2020
4.27
 218,910 3.88 4.31 3.88 0 0 0
02/06/2020
4.17
 57,510 4.17 4.17 4.17 0 0 0
01/06/2020
4.48
 125,610 4.70 4.70 4.48 0 0 0
29/05/2020
4.82
 200,950 4.70 4.89 4.59 0 0 0
28/05/2020
4.89
 217,560 4.77 4.93 4.66 0 0 0
27/05/2020
4.66
 244,650 4.36 4.66 4.36 0 0 0
26/05/2020
4.36
 200,280 4.35 4.36 4.00 0 0 0
25/05/2020
4.08
 251,600 4.26 4.26 3.76 0 0 0
22/05/2020
3.98
 14,770 3.98 3.98 3.98 0 0 0
21/05/2020
3.72
 38,100 3.72 3.72 3.72 0 0 0
20/05/2020
3.48
 84,010 3.44 3.48 3.44 0 0 0
19/05/2020
3.25
 79,240 3.04 3.25 3.04 0 0 0
18/05/2020
3.04
 4,990 3.04 3.04 3.04 0 0 0
15/05/2020
2.85
 86,890 2.85 2.85 2.82 0 0 0
14/05/2020
2.67
 95,850 2.67 2.67 2.63 0 0 0
13/05/2020
2.49
 30,040 2.18 2.49 2.18 0 0 0
12/05/2020
2.34
 60 2.23 2.34 2.23 0 0 0
11/05/2020
2.34
 640 2.34 2.34 2.13 0 0 0
08/05/2020
2.27
 3,290 2.27 2.27 2.20 0 0 0
07/05/2020
2.34
 1,400 2.23 2.34 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 2.39 2.39 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 2.35 2.43 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 2.43 2.47 2.30 0 0 0
20/04/2020
2.47
 1,730 2.51 2.51 2.23 0 0 0
17/04/2020
2.35
 1,250 2.43 2.43 2.35 0 0 0
16/04/2020
2.31
 1,180 2.35 2.35 2.27 0 0 0
15/04/2020
2.27
 120 2.27 2.27 2.27 0 0 0
14/04/2020
2.27
 200 2.27 2.27 2.27 0 0 0
13/04/2020
2.27
 20,710 2.27 2.27 2.21 0 0 0
10/04/2020
2.27
 15,720 2.28 2.35 2.27 0 0 0
09/04/2020
2.30
 11,740 2.27 2.43 2.27 0 0 0
08/04/2020
2.43
 510 2.43 2.43 2.39 0 0 0
07/04/2020
2.43
 100 2.41 2.43 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 2.51 2.51 2.51 0 0 0
01/04/2020
2.43
 2,920 2.34 2.43 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 2.51 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 2.49 2.49 2.49 0 0 0
19/03/2020
2.67
 210 2.35 2.67 2.35 0 0 0
18/03/2020
2.51
 4,000 2.67 2.67 2.35 0 0 0
17/03/2020
2.52
 2,040 2.52 2.52 2.35 0 0 0
16/03/2020
2.35
 530 2.43 2.43 2.35 0 0 0
13/03/2020
2.27
 430 2.10 2.35 2.10 0 0 0
12/03/2020
2.26
 11,670 2.27 2.43 2.26 0 0 0
11/03/2020
2.42
 210 2.74 2.74 2.42 0 0 0
10/03/2020
2.60
 1,350 2.55 2.60 2.55 0 0 0
09/03/2020
2.74
 210 2.78 2.78 2.74 0 0 0
06/03/2020
2.94
 3,010 2.90 2.94 2.74 0 0 0
05/03/2020
2.94
 150 2.94 2.94 2.94 0 0 0
04/03/2020
3.06
 10,010 3.14 3.14 2.99 0 0 0
03/03/2020
3.21
 10 3.21 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 2.92 3.36 2.92 0 0 0
27/02/2020
3.14
 1,490 3.15 3.15 3.14 0 0 0
26/02/2020
3.37
 1,010 3.34 3.37 3.34 0 0 0
25/02/2020
3.57
 650 3.61 3.61 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 3.84 3.84 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 3.76 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 3.76 4.00 3.76 0 0 0
11/02/2020
3.92
 210 3.72 3.92 3.72 0 0 0
10/02/2020
4.00
 910 3.92 4.00 3.79 0 0 0
07/02/2020
4.08
 2,880 3.92 4.08 3.80 0 0 0
06/02/2020
4.08
 10 4.08 4.08 4.08 0 0 0
05/02/2020
4.00
 100 4.00 4.00 4.00 0 0 0
04/02/2020
4.00
 100 4.00 4.00 4.00 0 0 0
03/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
31/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
30/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
22/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
21/01/2020
4.30
 50 4.30 4.30 4.30 0 0 0
20/01/2020
4.31
 2,110 3.94 4.31 3.94 0 0 0
17/01/2020
4.23
 10 4.23 4.23 4.23 0 0 0
16/01/2020
4.01
 4,350 4.01 4.02 4.01 0 0 0
15/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
14/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
13/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
10/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
09/01/2020
4.31
 0 4.31 4.31 4.31 0 0 0
08/01/2020
4.31
 10 4.31 4.31 4.31 0 0 0
07/01/2020
4.19
 10 4.19 4.19 4.19 0 0 0

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