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

7.91
-0.11
(-1.37%)
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
(2024-10-22) 		-0.43 -5.09% 118,500 -1,100 -0.0
8
8.60
8.02
2 tháng
(2024-09-23) 		-0.55 -6.42% 280,300 -1,100 -0.0
8
8.75
8.02
3 tháng
(2024-08-23) 		-1.13 -12.35% 1,158,800 -2,600 -0.0
8
9.15
8.02
6 tháng
(2024-05-27) 		-0.41 -4.86% 17,110,500 8,400 0.1
8
10.40
8.02
12 tháng
(2023-11-27) 		-1.69 -17.40% 22,153,800 6,400 0.0
8
10.40
8.02
24 tháng
(2022-12-02) 		-0.04 -0.53% 65,012,800 3,387,500 34.7
7.12
10.90
8.02
36 tháng
(2021-12-07) 		-5.13 -39.03% 144,785,100 3,370,801 34.3
5.62
14.50
8.02
60 tháng
(2019-12-18) 		3.36 71.94% 218,490,800 3,189,811 33.7
2.26
15.86
8.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
7.60
 106,500 7.49 7.69 7.50 0 0 0.0
17/04/2023
7.49
 61,700 7.52 7.57 7.39 4,900 0 0.0
14/04/2023
7.52
 79,500 7.67 7.68 7.52 2,000 0 0.0
13/04/2023
7.67
 72,900 7.77 7.79 7.65 5,800 0 0.0
12/04/2023
7.77
 98,900 7.61 7.86 7.61 2,200 0 0.0
11/04/2023
7.61
 84,900 7.64 7.64 7.50 0 0 -0.0
10/04/2023
7.64
 84,500 7.71 7.79 7.61 0 0 -0.0
07/04/2023
7.71
 81,600 7.75 7.75 7.61 0 0 -0.0
06/04/2023
7.75
 257,000 7.53 8.02 7.53 0 0 -0.0
05/04/2023
7.53
 129,400 7.35 7.53 7.36 0 0 -0.0
04/04/2023
7.35
 92,500 7.39 7.44 7.35 0 0 -0.0
03/04/2023
7.39
 88,700 7.23 7.48 7.21 0 0 -0.0
31/03/2023
7.23
 53,700 7.24 7.28 7.23 0 0 -0.0
30/03/2023
7.24
 54,700 7.21 7.30 7.21 0 0 -0.0
29/03/2023
7.21
 49,600 7.25 7.28 7.21 0 0 -0.0
28/03/2023
7.25
 64,600 7.21 7.28 7.21 0 0 -0.0
27/03/2023
7.21
 62,600 7.21 7.30 7.12 0 1,000 -0.0
24/03/2023
7.21
 65,600 7.21 7.25 7.12 0 0 0
23/03/2023
7.21
 65,600 7.25 7.25 7.12 0 0 0
22/03/2023
7.25
 73,500 7.21 7.30 7.16 0 0 0
21/03/2023
7.21
 74,600 7.12 7.21 7.04 0 0 -0.0
20/03/2023
7.12
 86,600 7.28 7.29 7.12 0 0 0.0
17/03/2023
7.28
 54,200 7.29 7.34 7.23 0 0 0.0
16/03/2023
7.29
 35,200 7.24 7.32 7.25 0 0 0.0
15/03/2023
7.24
 78,700 7.32 7.43 7.21 0 0 0.0
14/03/2023
7.32
 41,100 7.43 7.48 7.12 0 0 0.0
13/03/2023
7.43
 78,700 7.52 7.52 7.32 0 0 0.0
10/03/2023
7.52
 62,300 7.66 7.70 7.48 0 0 0.0
09/03/2023
7.66
 92,600 7.52 7.70 7.30 0 0 0.0
08/03/2023
7.52
 68,900 7.32 7.52 7.27 0 0 0.0
07/03/2023
7.32
 51,600 7.21 7.33 7.24 1,000 0 0.0
06/03/2023
7.21
 44,400 7.23 7.34 7.21 0 0 -0.0
03/03/2023
7.23
 56,500 7.23 7.34 7.23 0 0 -0.0
02/03/2023
7.23
 41,100 7.23 7.38 7.22 0 0 -0.0
01/03/2023
7.23
 54,200 7.14 7.24 7.16 0 0 -0.0
28/02/2023
7.14
 67,900 7.16 7.29 7.14 0 300 -0.0
27/02/2023
7.16
 80,300 7.42 7.48 6.98 0 1,100 -0.0
24/02/2023
7.42
 72,700 7.54 7.54 7.42 0 200 -0.0
23/02/2023
7.54
 98,000 7.68 7.68 7.43 0 300 -0.0
22/02/2023
7.68
 74,500 7.86 7.86 7.58 1,400 0 0.0
21/02/2023
7.86
 91,700 7.79 7.95 7.75 200 1,400 -0.0
20/02/2023
7.79
 139,000 7.79 8.02 7.71 300 1,200 -0.0
17/02/2023
7.79
 96,800 7.84 7.84 7.56 0 0 -0.0
16/02/2023
7.84
 114,900 7.62 7.92 7.62 1,400 2,400 -0.0
15/02/2023
7.62
 62,000 7.42 7.66 7.42 1,200 0 0.0
14/02/2023
7.42
 65,300 7.14 7.43 7.14 0 100 -0.0
13/02/2023
7.14
 81,900 7.66 7.66 7.14 2,400 1,600 0.0
10/02/2023
7.66
 81,600 7.83 7.85 7.66 0 800 -0.0
09/02/2023
7.83
 116,300 7.92 7.97 7.83 100 0 0.0
08/02/2023
7.92
 122,000 7.71 7.93 7.43 1,600 0 0.0
07/02/2023
7.71
 192,700 8.29 8.47 7.71 800 0 0.0
06/02/2023
8.29
 124,600 8.37 8.37 8.15 0 0 -0.0
03/02/2023
8.37
 90,900 8.01 8.47 8.04 0 0 -0.0
02/02/2023
8.01
 86,500 8.15 8.20 7.66 0 0 -0.0
01/02/2023
8.15
 181,600 8.73 8.83 8.15 0 0 -0.0
31/01/2023
8.73
 123,500 8.77 8.78 8.56 0 700 -0.0
30/01/2023
8.77
 188,800 8.76 8.91 8.76 0 0 0.0
27/01/2023
8.76
 150,800 9.14 9.28 8.56 0 0 0.0
19/01/2023
9.14
 261,400 9.28 9.28 8.63 700 0 0.0
18/01/2023
9.28
 439,300 9.95 9.95 9.28 3,280,000 0 33.8
17/01/2023
9.95
 389,000 9.32 9.95 8.68 0 0 -0.0
16/01/2023
9.32
 58,600 9.82 9.82 9.14 0 0 -0.0
13/01/2023
9.82
 381,400 9.86 9.91 9.19 0 0 -0.0
12/01/2023
9.86
 326,900 9.64 9.86 9.01 0 0 -0.0
11/01/2023
9.64
 549,200 9.32 9.73 9.28 0 0 -0.0
10/01/2023
9.32
 368,600 9.01 9.32 8.87 0 100 -0.0
09/01/2023
9.01
 373,600 8.64 9.01 8.34 0 1,000 -0.0
06/01/2023
8.64
 555,000 8.27 8.64 7.88 0 800 -0.0
05/01/2023
8.27
 497,800 8.06 8.29 7.57 100 300 -0.0
04/01/2023
8.06
 275,000 7.93 8.10 7.57 1,000 200 0.0
03/01/2023
7.93
 324,200 7.43 7.93 7.39 800 700 0.0
30/12/2022
7.43
 143,300 7.26 7.43 6.76 300 200 0.0
29/12/2022
7.26
 147,100 7.25 7.29 7.12 200 0 0.0
28/12/2022
7.25
 173,600 7.24 7.27 7.14 700 0 0.0
27/12/2022
7.24
 177,300 7.21 7.28 6.94 200 4,300 -0.0
26/12/2022
7.21
 118,200 7.42 7.43 7.03 0 500 -0.0
23/12/2022
7.42
 245,900 7.38 7.52 7.30 0 2,700 -0.0
22/12/2022
7.38
 200,200 7.16 7.39 7.16 4,300 600 0.0
21/12/2022
7.16
 152,700 7.52 7.52 7.16 0 0 -0.0
20/12/2022
7.52
 139,000 7.79 7.79 7.35 300 1,100 -0.0
19/12/2022
7.79
 158,600 7.84 7.88 7.70 3,500 0 0.0
16/12/2022
7.84
 156,800 8.11 8.11 7.75 0 0 0.0
15/12/2022
8.11
 229,700 8.11 8.12 7.54 1,100 0 0.0
14/12/2022
8.11
 289,400 7.92 8.11 7.66 0 0 -0.0
13/12/2022
7.92
 297,200 7.65 7.93 7.30 0 0 -0.0
12/12/2022
7.65
 291,700 7.46 7.66 6.95 0 4,100 -0.0
09/12/2022
7.46
 368,900 7.66 7.66 7.20 0 100 -0.0
08/12/2022
7.66
 467,900 7.34 7.66 7.32 0 0 0.0
07/12/2022
7.34
 275,400 7.16 7.34 6.92 4,100 1,400 0.0
06/12/2022
7.16
 176,200 7.69 7.72 7.16 100 1,100 -0.0
05/12/2022
7.69
 445,700 8.06 8.25 7.50 0 2,900 -0.0
02/12/2022
8.06
 214,000 7.57 8.06 7.25 1,400 0 0.0
01/12/2022
7.57
 242,700 7.26 7.77 7.28 1,100 1,200 -0.0
30/11/2022
7.26
 134,800 7.11 7.30 7.12 2,900 1,000 0.0
29/11/2022
7.11
 282,900 7.11 7.41 7.07 0 1,100 -0.0
28/11/2022
7.11
 147,700 6.65 7.11 6.80 0 100 -0.0
25/11/2022
6.65
 292,200 6.22 6.65 6.22 2,200 2,500 -0.0
24/11/2022
6.22
 138,700 6.13 6.22 6.08 800 0 0.0
23/11/2022
6.13
 135,300 6.35 6.44 6.13 400 6,200 -0.0
22/11/2022
6.35
 185,200 6.18 6.47 6.15 2,500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |