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

6.29
-0.01
(-0.16%)
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
(2025-11-17) 		-0.22 -3.40% 234,300 -2,600 -0.0
6.20
6.54
6.30
2 tháng
(2025-10-16) 		-0.42 -6.29% 643,400 -9,300 -0.1
6.14
6.68
6.30
3 tháng
(2025-09-16) 		-0.60 -8.75% 3,962,300 -4,100 -0.0
6.14
7.78
6.30
6 tháng
(2025-06-18) 		0.07 1.13% 16,034,800 15,700 0.2
5.81
7.78
6.30
12 tháng
(2024-12-20) 		-1.24 -16.53% 35,777,700 24,400 0.1
4.90
7.78
6.30
24 tháng
(2023-12-26) 		-3.61 -36.58% 58,365,200 29,800 0.2
4.90
10.40
6.30
36 tháng
(2023-01-03) 		-1.67 -21.04% 97,000,700 3,413,400 34.9
4.90
10.90
6.30
60 tháng
(2021-01-11) 		1.24 24.77% 246,507,100 3,370,301 34.4
4.90
15.86
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2018
4.49
 23,810 4.62 4.62 4.36 0 0 0
11/05/2018
4.62
 18,030 4.69 4.69 4.37 3,200 0 0.0
10/05/2018
4.69
 10 4.62 4.69 4.69 0 0 0
09/05/2018
4.62
 5,550 4.68 4.68 4.62 0 0 0
08/05/2018
4.68
 50,270 4.78 4.78 4.45 0 3,160 -0.0
07/05/2018
4.78
 9,790 4.47 4.78 4.17 0 0 0
04/05/2018
4.47
 13,240 4.80 4.82 4.47 0 0 0
03/05/2018
4.80
 53,690 5.15 5.15 4.80 500 0 0.0
02/05/2018
5.15
 9,010 4.85 5.17 5.15 0 0 0
27/04/2018
4.85
 24,650 5.20 5.20 4.85 0 3,700 -0.0
26/04/2018
5.20
 17,630 5.27 5.28 4.92 0 0 0
24/04/2018
5.27
 160,520 5.34 5.46 4.97 0 0 0
23/04/2018
5.34
 2,510 5.73 5.73 5.34 0 0 0
20/04/2018
5.73
 11,990 5.41 5.73 5.05 580 0 0.0
19/04/2018
5.41
 720 5.15 5.50 4.80 0 0 0
18/04/2018
5.15
 3,720 5.21 5.21 4.88 0 530 -0.0
17/04/2018
5.21
 62,320 5.21 5.21 4.88 770 0 0.0
16/04/2018
5.21
 25,300 5.58 5.58 5.21 500 0 0.0
13/04/2018
5.58
 8,490 5.87 5.92 5.58 0 0 0
12/04/2018
5.87
 10,830 5.74 5.87 5.61 0 0 0
11/04/2018
5.74
 18,270 5.87 5.87 5.54 10 0 0
10/04/2018
5.87
 3,200 5.81 5.87 5.68 0 0 0
09/04/2018
5.81
 20,930 5.69 5.94 5.74 0 0 0
06/04/2018
5.69
 6,800 5.93 5.94 5.66 0 0 0
05/04/2018
5.93
 57,190 5.94 5.94 5.59 2,290 0 0
04/04/2018
5.94
 57,020 5.93 5.94 5.56 0 0 0
03/04/2018
5.93
 19,150 5.94 5.94 5.55 0 0 0
02/04/2018
5.94
 4,600 5.94 5.94 5.69 0 0 0
30/03/2018
5.94
 5,290 5.94 5.94 5.68 0 0 0
29/03/2018
5.94
 3,480 6.07 6.07 5.87 900 0 0
28/03/2018
6.07
 14,300 5.94 6.07 5.74 0 0 0
27/03/2018
5.94
 24,080 6.14 6.14 5.74 1,900 0 0
26/03/2018
6.14
 81,050 5.74 6.14 5.61 0 0 0
23/03/2018
5.74
 72,310 5.68 5.74 5.48 0 1,800 0
22/03/2018
5.68
 41,510 5.81 5.87 5.68 0 1,920 0
21/03/2018
5.81
 21,860 5.87 5.94 5.68 0 4,470 0
20/03/2018
5.87
 93,410 5.87 5.87 5.77 0 2,000 0
19/03/2018
5.87
 145,970 5.68 5.94 5.68 0 2,170 0
16/03/2018
5.68
 55,300 5.74 5.81 5.64 1,900 7,830 0
15/03/2018
5.74
 163,520 5.94 5.94 5.68 6,470 0 0
14/03/2018
5.94
 165,630 6.20 6.20 5.87 2,170 0 0
13/03/2018
6.20
 135,960 6.07 6.20 5.87 0 240 0
12/03/2018
6.07
 229,670 6.14 6.34 6.07 60 500 0
09/03/2018
6.14
 565,440 5.48 6.28 5.94 7,770 20,000 0
08/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
07/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
06/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
05/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
02/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
01/03/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
28/02/2018
5.48
 157,840 5.48 5.48 5.28 0 0 0
27/02/2018
5.48
 157,840 5.28 5.48 5.28 0 0 0
26/02/2018
5.28
 24,600 5.15 5.28 5.08 0 500 -0.0
23/02/2018
5.15
 56,010 5.21 5.21 5.02 0 0 0
22/02/2018
5.21
 23,200 5.35 5.35 5.08 0 0 0
21/02/2018
5.35
 21,500 5.41 5.41 4.88 9,300 0 0.1
13/02/2018
5.41
 51,911 5.21 5.41 5.02 0 0 0
12/02/2018
5.21
 12,800 5.08 5.21 5.02 0 0 0
09/02/2018
5.08
 48,920 5.15 5.15 4.75 0 0 0
08/02/2018
5.15
 9,320 5.08 5.15 5.08 0 0 0
07/02/2018
5.08
 44,530 4.88 5.15 4.95 3,500 30 0.0
06/02/2018
4.88
 133,960 5.15 5.15 4.69 12,000 1,530 0.1
05/02/2018
5.15
 72,270 5.28 5.28 5.08 0 0 0
02/02/2018
5.28
 7,200 5.28 5.28 5.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |