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)
01/02/2018
5.28
 81,900 5.35 5.35 5.21 0 0 0
31/01/2018
5.35
 43,930 5.28 5.35 5.15 0 0 0
30/01/2018
5.28
 46,800 5.08 5.41 5.08 0 0 0
29/01/2018
5.08
 66,680 5.28 5.28 5.08 0 300 -0.0
26/01/2018
5.28
 104,100 5.41 5.41 5.15 0 0 0
25/01/2018
5.41
 128,143 5.61 5.61 5.28 0 0 0
24/01/2018
5.61
 45,818 5.68 5.68 5.28 0 0 0
23/01/2018
5.68
 379,790 5.28 5.81 5.28 1,300 500 0.0
22/01/2018
5.28
 142,980 5.15 5.28 4.95 0 0 0
19/01/2018
5.15
 35,800 5.08 5.15 4.82 0 0 0
18/01/2018
5.08
 90,566 4.95 5.08 4.69 0 0 0
17/01/2018
4.95
 129,214 5.28 5.28 4.95 2,000 0 0.0
16/01/2018
5.28
 243,400 5.28 5.28 5.15 0 9,600 -0.1
15/01/2018
5.28
 274,880 4.88 5.28 4.88 0 0 0
12/01/2018
4.88
 248,610 4.62 5.02 4.69 0 4,200 -0.0
11/01/2018
4.62
 124,350 4.55 4.62 4.49 0 7,300 -0.1
10/01/2018
4.55
 129,610 4.62 4.62 4.55 0 0 0
09/01/2018
4.62
 65,140 4.69 4.69 4.62 0 5,000 -0.0
08/01/2018
4.69
 87,572 4.55 4.69 4.55 0 0 0
05/01/2018
4.55
 35,350 4.62 4.62 4.55 700 0 0.0
04/01/2018
4.62
 189,640 4.49 4.62 4.42 0 6,000 -0.0
03/01/2018
4.49
 93,390 4.55 4.55 4.49 0 0 0
02/01/2018
4.55
 40,120 4.49 4.55 4.49 0 0 0
29/12/2017
4.49
 46,200 4.36 4.49 4.36 0 0 0
28/12/2017
4.36
 98,400 4.36 4.49 4.36 0 0 0
27/12/2017
4.36
 111,980 4.42 4.49 4.36 0 0 0
26/12/2017
4.42
 52,432 4.29 4.42 4.22 0 0 0
25/12/2017
4.29
 40,200 4.42 4.42 4.29 0 0 0
22/12/2017
4.42
 38,000 4.36 4.42 4.29 0 0 0
21/12/2017
4.36
 22,500 4.49 4.49 4.36 0 0 0
20/12/2017
4.49
 78,642 4.42 4.55 4.42 0 0 0
19/12/2017
4.42
 109,632 4.36 4.55 4.36 0 0 0
18/12/2017
4.36
 172,230 4.29 4.55 4.36 12,300 0 0.1
15/12/2017
4.29
 22,822 4.29 4.36 4.29 0 0 0
14/12/2017
4.29
 41,700 4.29 4.29 4.29 0 0 0
13/12/2017
4.29
 29,100 4.16 4.29 4.22 0 0 0
12/12/2017
4.16
 84,510 4.16 4.16 4.09 0 0 0
11/12/2017
4.16
 39,140 4.16 4.16 4.16 0 0 0
08/12/2017
4.16
 94,599 4.22 4.29 4.16 0 0 0
07/12/2017
4.22
 79,600 4.29 4.29 4.22 0 0 0
06/12/2017
4.29
 33,536 4.22 4.29 4.22 0 0 0
05/12/2017
4.22
 95,950 4.29 4.29 4.22 0 0 0
04/12/2017
4.29
 38,400 4.29 4.29 4.22 0 0 0
01/12/2017
4.29
 83,700 4.29 4.29 4.22 0 0 0
30/11/2017
4.29
 89,850 4.36 4.36 4.22 0 0 0
29/11/2017
4.36
 51,200 4.29 4.36 4.29 0 0 0
28/11/2017
4.29
 26,120 4.22 4.29 4.16 0 5,000 -0.0
27/11/2017
4.22
 176,256 4.03 4.29 4.03 0 0 0
24/11/2017
4.03
 52,200 4.03 4.03 3.96 0 0 0
23/11/2017
4.03
 34,900 4.03 4.03 3.96 0 0 0
22/11/2017
4.03
 84,225 3.96 4.03 3.96 0 0 0
21/11/2017
3.96
 64,900 3.96 3.96 3.89 0 15,600 -0.1
20/11/2017
3.96
 57,656 3.89 4.03 3.89 0 0 0
17/11/2017
3.89
 101,800 4.03 4.03 3.89 0 0 0
16/11/2017
4.03
 140,000 4.03 4.03 3.96 0 0 0
15/11/2017
4.03
 68,300 4.03 4.03 3.96 0 0 0
14/11/2017
4.03
 78,100 4.03 4.03 3.89 0 0 0
13/11/2017
4.03
 65,380 4.03 4.03 3.89 0 0 0
10/11/2017
4.03
 65,520 4.03 4.03 3.96 0 0 0
09/11/2017
4.03
 15,600 4.03 4.03 3.96 0 0 0
08/11/2017
4.03
 47,500 4.03 4.03 3.96 0 60 -0.0
07/11/2017
4.03
 62,570 3.96 4.03 3.96 0 2,500 -0.0
06/11/2017
3.96
 33,559 3.96 3.96 3.96 0 20 -0.0
03/11/2017
3.96
 58,340 3.89 3.96 3.83 0 17,700 -0.1
02/11/2017
3.89
 91,636 3.83 3.89 3.83 0 0 0
01/11/2017
3.83
 79,190 3.96 3.96 3.83 0 26,900 -0.2
31/10/2017
3.96
 134,900 4.09 4.09 3.96 500 16,900 -0.1
30/10/2017
4.09
 67,520 4.09 4.09 3.96 2,000 29,100 -0.2
27/10/2017
4.09
 121,290 4.16 4.16 4.03 0 74,400 -0.5
26/10/2017
4.16
 192,000 4.09 4.16 4.03 0 48,000 -0.3
25/10/2017
4.09
 91,120 4.16 4.16 4.03 0 0 0
24/10/2017
4.16
 94,250 4.16 4.16 3.96 0 0 0
23/10/2017
4.16
 130,019 4.16 4.16 3.96 0 0 0
20/10/2017
4.16
 35,026 4.29 4.29 4.16 0 0 0
19/10/2017
4.29
 75,681 4.29 4.29 4.16 0 0 0
18/10/2017
4.29
 54,170 4.29 4.29 4.16 0 100 -0.0
17/10/2017
4.29
 56,060 4.29 4.29 4.16 0 0 0
16/10/2017
4.29
 34,704 4.29 4.29 4.16 0 0 0
13/10/2017
4.29
 62,900 4.29 4.29 4.22 0 0 0
12/10/2017
4.29
 94,002 4.29 4.36 4.22 0 0 0
11/10/2017
4.29
 80,110 4.29 4.36 4.22 0 29,000 -0.2
10/10/2017
4.29
 21,424 4.29 4.29 4.22 0 5,000 -0.0
09/10/2017
4.29
 69,800 4.36 4.36 4.22 5,000 16,000 -0.1
06/10/2017
4.36
 56,820 4.36 4.36 4.29 0 0 0
05/10/2017
4.36
 15,651 4.36 4.36 4.29 0 0 0
04/10/2017
4.36
 9,819 4.36 4.36 4.29 0 0 0
03/10/2017
4.36
 170,639 4.36 4.36 4.29 4,400 5,000 -0.0
02/10/2017
4.36
 136,690 4.42 4.42 4.36 0 20,000 -0.1
29/09/2017
4.42
 32,600 4.42 4.42 4.36 0 2,000 -0.0
28/09/2017
4.42
 68,340 4.36 4.49 4.36 0 7,000 -0.0
27/09/2017
4.36
 160,920 4.42 4.42 4.29 0 20,000 -0.1
26/09/2017
4.42
 136,100 4.42 4.49 4.36 0 10,000 -0.1
25/09/2017
4.42
 138,300 4.36 4.42 4.36 0 9,300 -0.1
22/09/2017
4.36
 52,530 4.42 4.42 4.36 0 0 0
21/09/2017
4.42
 156,740 4.42 4.42 4.36 0 50,000 -0.3
20/09/2017
4.42
 63,140 4.42 4.42 4.36 400 5,620 -0.0
19/09/2017
4.42
 71,160 4.42 4.49 4.42 0 20,000 -0.1
18/09/2017
4.42
 182,640 4.42 4.42 4.36 0 55,000 -0.4
15/09/2017
4.42
 40,360 4.42 4.49 4.03 0 3,400 -0.0
14/09/2017
4.42
 90,080 4.49 4.49 4.42 0 36,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |