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

8.52
0.01
(0.12%)
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
(2024-08-21) 		-0.66 -7.19% 1,084,900 -1,441 -0.0
8.50
9.18
8.52
2 tháng
(2024-07-22) 		-0.87 -9.27% 4,524,200 -9,041 -0.1
8.50
9.52
8.52
3 tháng
(2024-06-24) 		-1.17 -12.07% 12,899,300 4,059 0.0
8.50
10.40
8.52
6 tháng
(2024-03-25) 		0.10 1.19% 18,530,900 18,837 0.2
8.28
10.40
8.52
12 tháng
(2023-09-26) 		-1.43 -14.37% 25,526,800 11,537 0.1
8.28
10.90
8.52
24 tháng
(2022-10-03) 		-0.12 -1.38% 74,925,900 3,379,837 34.6
5.62
10.90
8.52
36 tháng
(2021-10-06) 		-3.37 -28.35% 173,861,000 3,352,538 34.1
5.62
15.86
8.52
60 tháng
(2019-10-17) 		3.67 75.57% 218,462,500 3,178,328 33.6
2.26
15.86
8.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
8.33
 356,900 8.27 8.51 8.24 0 11,000 -0.1
19/09/2022
8.27
 285,800 8.35 8.47 8.15 0 21,300 -0.2
16/09/2022
8.35
 344,300 8.58 8.58 7.98 0 9,904 -0.1
15/09/2022
8.58
 275,200 8.56 8.68 8.56 5,300 295 0.1
14/09/2022
8.56
 462,800 8.38 8.65 8.24 9,100 1,200 -0.0
13/09/2022
8.38
 354,300 8.20 8.38 8.15 2,100 1,800 -0.0
12/09/2022
8.20
 295,500 8.20 8.38 8.16 0 3,500 -0.1
09/09/2022
8.20
 425,000 7.94 8.47 7.94 3,500 9,800 -0.1
08/09/2022
7.94
 241,900 7.94 8.06 7.88 0 13,200 -0.1
07/09/2022
7.94
 286,700 8.17 8.20 7.93 0 19,500 -0.2
06/09/2022
8.17
 300,500 8.15 8.24 8.11 0 15,600 -0.1
05/09/2022
8.15
 411,500 8.24 8.29 8.15 0 10,100 -0.1
31/08/2022
8.24
 407,500 8.29 8.31 8.19 0 10,900 -0.1
30/08/2022
8.29
 404,400 8.34 8.38 8.23 0 6,100 -0.1
29/08/2022
8.34
 517,600 8.47 8.47 8.11 0 23,000 -0.2
26/08/2022
8.47
 415,900 8.47 8.64 8.42 5,700 3,900 0.0
25/08/2022
8.47
 413,000 8.47 8.51 8.38 700 0 0.0
24/08/2022
8.47
 432,300 8.29 8.47 8.25 27,100 0 0.3
23/08/2022
8.29
 438,800 8.23 8.33 8.20 25,500 0 0.2
22/08/2022
8.23
 430,400 8.38 8.42 8.20 2,400 18,900 -0.2
19/08/2022
8.38
 445,500 8.46 8.56 8.24 5,000 2,700 0.0
18/08/2022
8.46
 413,100 8.56 8.56 8.38 400 13,200 -0.1
17/08/2022
8.56
 429,800 8.66 8.71 8.11 1,300 4,900 -0.0
16/08/2022
8.66
 430,200 8.65 8.74 8.65 13,600 0 0.1
15/08/2022
8.65
 417,000 8.56 8.72 8.56 3,800 0 0.0
12/08/2022
8.56
 424,200 8.65 8.69 8.20 4,600 2,500 0.0
11/08/2022
8.65
 427,400 8.76 8.96 8.56 0 7,500 -0.1
10/08/2022
8.76
 421,800 8.72 8.83 8.60 26,500 0 0.3
09/08/2022
8.72
 410,300 8.74 8.83 8.56 20,300 0 0.2
08/08/2022
8.74
 432,300 8.76 8.83 8.72 7,200 0 0.1
05/08/2022
8.76
 409,900 8.70 8.78 8.59 6,100 200 0.1
04/08/2022
8.70
 501,700 8.37 8.95 8.37 4,300 5,000 -0.0
03/08/2022
8.37
 451,100 8.38 8.38 8.11 20,200 0 0.2
02/08/2022
8.38
 478,900 8.15 8.42 8.11 11,900 2,900 0.1
01/08/2022
8.15
 443,100 7.96 8.24 7.81 9,200 0 0.1
29/07/2022
7.96
 403,000 7.88 8.02 7.87 16,100 2,000 0.1
28/07/2022
7.88
 313,100 7.53 7.88 7.59 6,600 0 0.1
27/07/2022
7.53
 266,100 7.89 7.97 7.34 0 200 -0.0
26/07/2022
7.89
 172,900 8.03 8.11 7.88 0 29,300 -0.3
25/07/2022
8.03
 185,500 8.12 8.20 7.98 0 11,700 -0.1
22/07/2022
8.12
 518,400 8.37 8.37 8.12 800 1,800 -0.1
21/07/2022
8.37
 510,700 8.33 8.47 8.33 8,600 1,600 0.1
20/07/2022
8.33
 541,600 8.11 8.33 8.16 19,100 0 0.2
19/07/2022
8.11
 518,400 8.25 8.28 8.06 0 9,300 -0.1
18/07/2022
8.25
 518,400 8.15 8.42 8.11 24,900 0 0.2
15/07/2022
8.15
 508,800 8.20 8.20 8.09 200 0 0.0
14/07/2022
8.20
 517,800 8.29 8.29 8.03 1,200 1,500 -0.0
13/07/2022
8.29
 522,000 8.37 8.37 8.11 0 0 0.1
12/07/2022
8.37
 525,000 7.93 8.38 7.86 13,500 0 0.1
11/07/2022
7.93
 513,100 8.02 8.02 7.82 1,500 300 0.0
08/07/2022
8.02
 553,900 7.86 8.06 7.86 7,100 0 0.0
07/07/2022
7.86
 515,600 7.75 7.88 7.75 0 0 -0.0
06/07/2022
7.75
 491,600 8.29 8.29 7.71 300 2,200 -0.0
05/07/2022
8.29
 538,100 8.38 8.47 8.02 0 0 -0.1
04/07/2022
8.38
 554,200 8.29 8.56 8.24 0 0 -0.1
01/07/2022
8.29
 510,800 8.29 8.33 7.92 2,200 11,200 -0.1
30/06/2022
8.29
 511,400 8.56 8.60 8.29 0 0 -0.0
29/06/2022
8.56
 515,500 8.83 8.87 8.42 0 100 -0.0
28/06/2022
8.83
 611,700 8.56 8.92 8.33 11,200 800 0.1
27/06/2022
8.56
 572,100 8.33 8.56 8.11 0 0 0
24/06/2022
8.33
 462,200 8.56 8.56 8.26 100 5,100 -0.0
23/06/2022
8.56
 656,500 8 8.56 7.84 800 1,800 -0.0
22/06/2022
8
 615,400 7.48 8 7.21 0 0 0.0
21/06/2022
7.48
 506,700 7.19 7.52 6.69 5,100 0 0.0
20/06/2022
7.19
 495,600 7.73 7.84 7.19 1,800 0 0.0
17/06/2022
7.73
 388,000 8.22 8.22 7.65 0 500 -0.0
16/06/2022
8.22
 370,100 8.24 8.64 8.22 0 100 -0.0
15/06/2022
8.24
 370,800 8.86 9.19 8.24 0 9,500 -0.1
14/06/2022
8.86
 410,500 9.50 9.68 8.86 500 40,500 -0.4
13/06/2022
9.50
 392,300 10.18 10.18 9.50 100 29,500 -0.3
10/06/2022
10.18
 352,100 10.09 10.54 10 2,100 7,700 -0.1
09/06/2022
10.09
 402,400 10.68 11.17 10.09 2,100 10,100 -0.1
08/06/2022
10.68
 553,500 10 10.68 10.05 0 900 -0.0
07/06/2022
10
 362,800 9.95 10 9.46 0 0 0
06/06/2022
9.95
 373,800 9.91 10.09 9.46 3,300 200 0.0
03/06/2022
9.91
 318,600 9.91 10.05 9.82 300 12,800 -0.1
02/06/2022
9.91
 316,000 10.09 10.09 9.86 2,000 3,700 -0.0
01/06/2022
10.09
 360,600 9.91 10.09 9.82 4,900 100 0.1
31/05/2022
9.91
 314,400 10.09 10.09 9.82 3,500 0 0.0
30/05/2022
10.09
 335,000 9.91 10.09 9.73 9,100 0 0.1
27/05/2022
9.91
 387,800 9.91 10.23 9.73 20,300 0 0.2
26/05/2022
9.91
 319,900 9.91 10.09 9.86 4,800 0 0.1
25/05/2022
9.91
 322,300 9.68 9.91 9.64 8,300 0 0.1
24/05/2022
9.68
 325,200 9.68 9.77 9.46 0 6,600 -0.1
23/05/2022
9.68
 51,200 9.68 9.91 9.55 1,600 2,500 -0.0
20/05/2022
9.68
 252,500 9.91 10.09 9.55 900 3,000 -0.0
19/05/2022
9.91
 170,900 9.95 9.95 9.50 6,800 0 0.1
18/05/2022
9.95
 180,700 9.77 10.09 9.77 7,200 1,800 0.1
17/05/2022
9.77
 232,800 9.14 9.77 9.10 2,700 1,900 0.0
16/05/2022
9.14
 240,100 9.05 9.55 8.42 0 3,300 -0.0
13/05/2022
9.05
 181,500 9.73 9.82 9.05 900 3,200 -0.0
12/05/2022
9.73
 195,700 10.36 10.36 9.73 200 7,000 -0.1
11/05/2022
10.36
 153,300 10.05 10.36 9.95 7,100 0 0.1
10/05/2022
10.05
 180,100 10 10.18 9.55 4,800 200 0.1
09/05/2022
10
 195,800 10.68 10.68 9.95 0 1,900 -0.0
06/05/2022
10.68
 242,400 10.86 10.86 10.68 1,200 4,500 -0.0
05/05/2022
10.86
 223,800 11.08 11.13 10.81 0 2,500 -0.0
04/05/2022
11.08
 236,700 11.26 11.26 11.08 0 900 -0.0
29/04/2022
11.26
 223,200 10.99 11.31 10.95 7,900 0 0.1
28/04/2022
10.99
 70,500 10.99 11.31 10.99 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |