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

5.94
0.05
(0.85%)
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
(2026-08-19) 		-0.19 -3.12% 1,499,700 -100 0
5.80
6.34
5.94
2 tháng
(2026-07-20) 		0.10 1.73% 2,169,000 -100 0
5.79
6.34
5.94
3 tháng
(2026-06-22) 		-0.12 -2% 3,141,700 -100 0
5.71
6.34
5.94
6 tháng
(2026-03-23) 		-0.19 -3.12% 5,375,500 -100 0
5.71
6.53
5.94
12 tháng
(2025-09-23) 		-0.97 -14.14% 11,511,400 -100 0
5.63
7.09
5.94
24 tháng
(2024-09-30) 		-2.70 -31.43% 47,722,700 -100 0
4.90
8.75
5.94
36 tháng
(2023-10-04) 		-4.16 -41.39% 73,129,600 -100 0
4.90
10.90
5.94
60 tháng
(2021-10-14) 		-6.36 -51.93% 221,036,000 -12,099 -0.4
4.90
15.86
5.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
4.42
 185,050 4.55 4.55 4.42 0 23,600 -0.2
07/09/2017
4.55
 37,800 4.55 4.55 4.49 0 10,000 -0.1
06/09/2017
4.55
 34,610 4.62 4.62 4.49 2,000 5,000 -0.0
05/09/2017
4.62
 67,400 4.55 4.62 4.49 0 10,000 -0.1
01/09/2017
4.55
 93,600 4.62 4.62 4.49 0 50,000 -0.3
31/08/2017
4.62
 159,300 4.62 4.62 4.49 0 3,400 -0.0
30/08/2017
4.62
 66,100 4.62 4.62 4.49 0 35,000 -0.2
29/08/2017
4.62
 107,910 4.75 4.75 4.55 0 0 0
28/08/2017
4.75
 189,300 4.82 4.82 4.62 0 5,000 -0.0
25/08/2017
4.82
 126,400 4.88 4.88 4.69 0 10,000 -0.1
24/08/2017
4.88
 489,800 4.55 4.88 4.49 0 46,600 -0.3
23/08/2017
4.55
 224,600 4.49 4.55 4.42 0 85,000 -0.6
22/08/2017
4.49
 96,600 4.49 4.49 4.42 0 0 0
21/08/2017
4.49
 79,900 4.49 4.49 4.42 0 8,000 -0.1
18/08/2017
4.49
 91,800 4.49 4.49 4.42 0 27,000 -0.2
17/08/2017
4.49
 143,400 4.49 4.49 4.42 1,000 25,000 -0.2
16/08/2017
4.49
 61,800 4.49 4.49 4.49 1,500 15,000 -0.1
15/08/2017
4.49
 76,700 4.55 4.55 4.49 400 5,000 -0.0
14/08/2017
4.55
 119,200 4.55 4.62 4.49 0 0 0
11/08/2017
4.55
 147,900 4.55 4.55 4.42 1,500 40,000 -0.3
10/08/2017
4.55
 187,000 4.62 4.62 4.42 32,900 85,000 -0.4
09/08/2017
4.62
 261,400 4.55 4.62 4.49 0 34,500 -0.2
08/08/2017
4.55
 131,410 4.55 4.55 4.42 50,800 0 0.3
07/08/2017
4.55
 138,500 4.55 4.55 4.42 700 0 0.0
04/08/2017
4.55
 64,600 4.42 4.55 4.42 9,900 0 0.1
03/08/2017
4.42
 123,500 4.36 4.49 4.36 36,200 0 0.2
02/08/2017
4.36
 107,700 4.49 4.49 4.36 0 0 0
01/08/2017
4.49
 131,300 4.49 4.62 4.49 1,200 0 0.0
31/07/2017
4.49
 150,610 4.49 4.49 4.36 2,500 0 0.0
28/07/2017
4.49
 210,000 4.42 4.49 4.36 10,800 0 0.1
27/07/2017
4.42
 126,800 4.49 4.49 4.36 3,400 0 0.0
26/07/2017
4.49
 121,900 4.42 4.49 4.29 4,300 0 0.0
25/07/2017
4.42
 119,700 4.42 4.42 4.29 7,900 8,400 -0.0
24/07/2017
4.42
 152,303 4.49 4.49 4.42 1,200 700 0.0
21/07/2017
4.49
 200,600 4.42 4.55 4.29 400 0 0.0
20/07/2017
4.42
 148,800 4.55 4.55 4.42 300 0 0.0
19/07/2017
4.55
 126,250 4.62 4.62 4.49 10,100 0 0.1
18/07/2017
4.62
 73,000 4.69 4.69 4.55 0 0 0
17/07/2017
4.69
 186,821 4.75 4.75 4.55 55,400 0 0.4
14/07/2017
4.75
 198,900 4.75 4.82 4.62 500 400 0.0
13/07/2017
4.75
 184,410 4.88 4.88 4.75 16,300 0 0.1
12/07/2017
4.88
 186,540 5.02 5.08 4.82 27,100 0 0.2
11/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
11/07/2017
5.02
 239,670 4.90 5.08 4.95 33,000 24,000 0.1
10/07/2017
4.89
 450,311 5.00 5.06 4.89 59,400 0 0.5
07/07/2017
5.00
 471,019 5.00 5.11 4.95 99,200 10 0.9
06/07/2017
5.00
 329,200 5.06 5.11 4.95 20,500 0 0.2
05/07/2017
5.06
 300,250 5.06 5.06 4.89 27,800 0 0.3
04/07/2017
5.06
 768,250 5.00 5.50 4.95 79,700 23,700 0.5
03/07/2017
5.00
 709,630 4.56 5.00 4.62 108,900 0 1.0
30/06/2017
4.56
 223,110 4.56 4.56 4.51 61,000 0 0.5
29/06/2017
4.56
 211,700 4.56 4.56 4.51 55,000 0 0.5
28/06/2017
4.56
 211,830 4.56 4.62 4.51 28,000 500 0.2
27/06/2017
4.56
 281,100 4.62 4.67 4.56 40,000 1,000 0.3
26/06/2017
4.62
 249,300 4.73 4.78 4.62 43,000 0 0.4
23/06/2017
4.73
 664,250 4.51 4.78 4.45 11,700 3,000 0.1
22/06/2017
4.51
 371,300 4.40 4.62 4.34 6,100 0 0.1
21/06/2017
4.40
 76,600 4.45 4.51 4.40 0 0 0
20/06/2017
4.45
 169,400 4.40 4.45 4.34 1,200 700 0.0
19/06/2017
4.40
 301,000 4.45 4.45 4.34 100 0 0.0
16/06/2017
4.45
 74,500 4.34 4.45 4.34 6,300 0 0.1
15/06/2017
4.34
 214,200 4.56 4.56 4.34 1,800 0 0.0
14/06/2017
4.56
 83,100 4.56 4.56 4.45 0 0 0
13/06/2017
4.56
 178,500 4.56 4.73 4.51 100 0 0.0
12/06/2017
4.56
 480,703 4.34 4.73 4.23 300 41,500 -0.3
09/06/2017
4.34
 160,500 4.29 4.34 4.18 3,000 0 0.0
08/06/2017
4.29
 103,500 4.34 4.34 4.23 100 0 0.0
07/06/2017
4.34
 218,800 4.29 4.34 4.23 12,200 0 0.1
06/06/2017
4.29
 46,000 4.40 4.40 4.29 1,200 0 0.0
05/06/2017
4.40
 189,700 4.34 4.40 4.29 0 15,000 -0.1
02/06/2017
4.34
 71,430 4.40 4.40 4.29 10,000 0 0.1
01/06/2017
4.40
 85,200 4.29 4.40 4.29 200 0 0.0
31/05/2017
4.29
 186,200 4.18 4.51 4.18 0 7,800 -0.1
30/05/2017
4.18
 298,500 4.29 4.29 4.18 3,800 35,000 -0.2
29/05/2017
4.29
 206,631 4.40 4.40 4.23 500 200 0.0
26/05/2017
4.40
 273,200 4.40 4.51 4.34 900 3,000 -0.0
25/05/2017
4.40
 718,742 4.56 4.62 4.23 33,000 0 0.3
24/05/2017
4.56
 227,140 4.62 4.62 4.51 5,200 10,000 -0.0
23/05/2017
4.62
 232,100 4.78 4.84 4.62 40,000 50,000 -0.1
22/05/2017
4.78
 324,900 4.67 4.95 4.73 57,500 0 0.5
19/05/2017
4.67
 178,320 4.67 4.78 4.62 5,000 0 0.0
18/05/2017
4.67
 399,800 4.89 4.89 4.67 4,000 0 0.0
17/05/2017
4.89
 339,700 4.95 5.00 4.78 40,000 0 0.4
16/05/2017
4.95
 315,680 5.17 5.28 4.95 1,000 0 0.0
15/05/2017
5.17
 781,100 4.84 5.17 4.84 10,000 500 0.1
12/05/2017
4.84
 331,650 4.84 4.89 4.67 17,400 0 0.2
11/05/2017
4.84
 279,500 4.84 4.84 4.67 5,000 0 0.0
10/05/2017
4.84
 723,700 4.62 5.06 4.62 42,200 0 0.4
09/05/2017
4.62
 373,800 4.78 4.84 4.56 26,300 0 0.2
08/05/2017
4.78
 877,730 4.40 4.84 4.45 36,300 0 0.3
05/05/2017
4.40
 245,500 4.23 4.40 4.23 0 0 0
04/05/2017
4.23
 271,800 3.96 4.34 3.90 41,500 0 0.3
03/05/2017
3.96
 150,800 3.90 3.96 3.79 0 0 0
28/04/2017
3.90
 260,400 3.96 3.96 3.85 0 0 0
27/04/2017
3.96
 117,400 3.90 4.07 3.85 0 0 0
26/04/2017
3.90
 187,800 3.74 3.90 3.68 0 0 0
25/04/2017
3.74
 208,100 3.79 3.79 3.63 0 0 0
24/04/2017
3.79
 86,500 3.85 3.90 3.74 0 0 0
21/04/2017
3.85
 246,500 3.90 3.90 3.79 0 0 0
20/04/2017
3.90
 189,800 4.01 4.01 3.85 9,000 0 0.1
19/04/2017
4.01
 234,000 4.12 4.18 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |