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

6.27
-0.03
(-0.48%)

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
(2025-06-25)
0.20 3.28% 4,703,800 3,200 0.1
6.10
6.69
6.27
2 tháng
(2025-05-26)
-0.15 -2.33% 11,983,300 -17,900 -0.0
5.55
6.78
6.27
3 tháng
(2025-04-28)
1.23 24.26% 14,868,200 -12,800 -0.1
5.02
6.78
6.27
6 tháng
(2025-02-03)
-0.05 -0.79% 21,692,300 -2,200 -0.0
4.90
6.78
6.27
12 tháng
(2024-07-30)
-3.19 -33.61% 28,967,700 -7,500 -0.1
4.90
9.49
6.27
24 tháng
(2023-08-07)
-3.75 -37.31% 60,571,100 21,500 0.2
4.90
10.90
6.27
36 tháng
(2022-08-10)
-2.46 -28.06% 116,256,100 3,300,401 33.8
4.90
10.90
6.27
60 tháng
(2020-08-20)
2.44 63.34% 240,147,800 3,342,511 34.2
3.41
15.86
6.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2025
6.50
62,600 6.60 6.60 6.46 1,500 0 0.0
28/02/2025
6.60
101,500 6.69 6.69 6.50 0 0 0
27/02/2025
6.55
63,500 6.40 6.57 6.30 1,500 0 0.0
26/02/2025
6.55
171,300 6.51 6.65 6.06 5,300 2,500 0.0
25/02/2025
6.51
115,500 6.51 6.56 6.47 200 0 0.0
24/02/2025
6.51
66,700 6.59 6.59 6.50 0 0 0
21/02/2025
6.59
64,600 6.58 6.63 6.54 0 0 0
20/02/2025
6.60
227,600 6.55 6.78 6.50 2,200 2,200 -0.0
19/02/2025
6.60
111,500 6.55 6.61 6.50 300 200 0.0
18/02/2025
6.50
104,700 6.56 6.68 6.48 0 400 -0.0
17/02/2025
6.56
110,300 6.55 6.68 6.52 0 0 0
14/02/2025
6.52
283,500 6.45 6.69 6.42 2,400 0 0.0
13/02/2025
6.48
76,100 6.57 6.57 6.46 400 0 0.0
12/02/2025
6.52
88,000 6.64 6.64 6.45 0 0 0
11/02/2025
6.52
41,500 6.42 6.73 6.42 0 1,200 -0.0
10/02/2025
6.42
81,200 6.45 6.57 6.42 0 0 0
07/02/2025
6.61
61,900 6.67 6.67 6.50 0 1,800 -0.0
06/02/2025
6.67
51,300 6.58 6.68 6.58 0 500 -0.0
05/02/2025
6.58
112,000 6.69 6.70 6.41 0 0 0
04/02/2025
6.50
220,800 6.77 6.89 6.45 2,700 0 0.0
03/02/2025
6.35
9,900 6.51 6.51 6.30 800 1,300 -0.0
24/01/2025
6.54
7,200 6.38 6.54 6.38 0 0 0
23/01/2025
6.44
2,500 6.40 6.44 6.38 0 0 0
22/01/2025
6.38
9,900 6.38 6.45 6.38 0 100 -0.0
21/01/2025
6.41
7,700 6.48 6.48 6.37 0 0 0
20/01/2025
6.38
22,200 6.55 6.57 6.38 0 0 0
17/01/2025
6.51
30,000 6.59 6.59 6.40 1,400 0 0.0
16/01/2025
6.48
17,600 6.68 6.68 6.40 0 0 0
15/01/2025
6.40
75,400 6.52 6.74 6.38 0 0 0
14/01/2025
6.52
36,800 6.92 6.92 6.52 0 600 -0.0
13/01/2025
6.78
16,200 6.69 6.78 6.60 0 2,800 -0.0
10/01/2025
6.68
11,700 6.71 6.85 6.68 0 0 0
09/01/2025
6.71
19,600 6.90 6.97 6.63 0 0 0
08/01/2025
6.90
28,600 6.80 7 6.78 0 0 0
07/01/2025
7
361,400 6.92 7.37 6.71 2,300 1,200 0.0
06/01/2025
6.92
198,600 6.71 7.02 6.71 1,100 0 0.0
03/01/2025
6.92
48,800 7.10 7.10 6.80 0 500 -0.0
02/01/2025
7.10
267,700 7.16 7.17 7 1,200 1,200 -0.0
31/12/2024
7.05
311,200 7.55 7.69 7.03 0 0 0
30/12/2024
7.55
431,100 7.55 7.69 7.25 500 0 0.0
27/12/2024
7.49
976,900 7.37 7.49 7.10 1,200 0 0.0
26/12/2024
7
63,800 7.47 7.48 7 0 0 0
25/12/2024
7.47
74,700 7.49 7.49 7.35 700 600 0.0
24/12/2024
7.42
63,200 7.52 7.52 7.41 0 0 0
23/12/2024
7.51
71,800 7.41 7.52 7.40 0 0 0
20/12/2024
7.50
108,000 7.45 7.73 7.40 500 0 0.0
19/12/2024
7.40
56,400 7.65 7.76 7.40 0 0 0
18/12/2024
7.65
114,700 7.60 7.76 7.50 0 0 0
17/12/2024
7.58
14,000 7.61 7.65 7.58 100 0 0.0
16/12/2024
7.60
2,100 7.63 7.82 7.60 0 0 0
13/12/2024
7.83
38,400 7.70 7.90 7.60 0 0 0
12/12/2024
7.70
383,900 7.78 8.31 7.63 0 400 -0.0
11/12/2024
7.77
36,500 7.87 7.87 7.60 0 100 -0.0
10/12/2024
7.72
24,300 7.99 7.99 7.68 0 0 0
09/12/2024
8.12
36,800 7.99 8.50 7.67 400 0 0.0
06/12/2024
8.12
345,700 7.94 8.50 7.65 100 1,400 -0.0
05/12/2024
7.95
400 7.83 7.95 7.83 0 0 0
04/12/2024
7.83
0 7.83 7.83 7.83 0 0 0
03/12/2024
7.83
8,000 7.91 7.91 7.83 0 0 0
02/12/2024
7.91
4,800 7.97 7.98 7.90 0 0 0
29/11/2024
7.98
1,300 7.97 7.98 7.97 0 0 0
28/11/2024
7.98
1,200 7.91 7.98 7.91 0 0 0
27/11/2024
7.95
5,000 7.92 7.98 7.92 0 0 0
26/11/2024
8
1,400 7.90 8 7.90 0 0 0
25/11/2024
8
300 8 8 8 0 0 0
22/11/2024
8
3,800 8.02 8.05 7.91 0 0 0
21/11/2024
8.02
400 7.91 8.05 7.91 0 0 0
20/11/2024
8.02
9,500 8 8.02 7.99 0 300 -0.0
19/11/2024
8
40,700 8.02 8.02 7.90 0 0 0
18/11/2024
8.02
7,100 8.01 8.05 8.01 0 0 0
15/11/2024
8.20
15,800 8.22 8.22 8.20 0 0 0
14/11/2024
8.39
3,800 8.20 8.42 8.20 0 700 -0.0
13/11/2024
8.38
9,200 8.26 8.38 8.25 0 0 0
12/11/2024
8.33
1,100 8.47 8.48 8.33 0 0 0
11/11/2024
8.48
1,600 8.48 8.48 8.32 0 100 -0.0
08/11/2024
8.49
2,100 8.33 8.49 8.33 0 0 0
07/11/2024
8.49
3,800 8.49 8.50 8.30 0 0 0
06/11/2024
8.40
1,000 8.40 8.40 8.40 0 0 0
05/11/2024
8.40
7,900 8.26 8.40 8.26 0 0 0
04/11/2024
8.40
1,600 8.47 8.47 8.40 0 0 0
01/11/2024
8.55
0 8.55 8.55 8.55 0 0 0
31/10/2024
8.55
5,000 8.30 8.55 8.30 0 0 0
30/10/2024
8.60
0 8.60 8.60 8.60 0 0 0
29/10/2024
8.60
0 8.60 8.60 8.60 0 0 0
28/10/2024
8.60
0 8.60 8.60 8.60 0 0 0
25/10/2024
8.60
0 8.60 8.60 8.60 0 0 0
24/10/2024
8.60
1,200 8.32 8.60 8.32 0 0 0
23/10/2024
8.32
900 8.44 8.44 8.32 0 0 0
22/10/2024
8.45
5,800 8.34 8.45 8.34 0 0 0
21/10/2024
8.34
2,800 8.49 8.50 8.34 0 0 0
18/10/2024
8.48
2,700 8.49 8.49 8.48 0 0 0
17/10/2024
8.50
6,300 8.45 8.52 8.43 0 0 0
16/10/2024
8.53
100 8.53 8.53 8.53 0 0 0
15/10/2024
8.54
6,800 8.50 8.60 8.42 0 0 0
14/10/2024
8.51
1,800 8.39 8.51 8.39 0 0 0
11/10/2024
8.50
18,800 8.42 8.50 8.42 0 0 0
10/10/2024
8.52
10,600 8.54 8.54 8.42 0 0 0
09/10/2024
8.54
3,300 8.50 8.55 8.42 0 0 0
08/10/2024
8.50
5,500 8.42 8.51 8.42 0 0 0
07/10/2024
8.59
3,700 8.55 8.59 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |