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)
31/05/2024
8.30
 57,100 8.39 8.39 8.30 0 0 0
30/05/2024
8.38
 12,600 8.42 8.42 8.26 0 0 0
29/05/2024
8.39
 59,500 8.46 8.46 8.30 0 0 0
28/05/2024
8.39
 7,100 8.43 8.43 8.21 0 0 0
27/05/2024
8.43
 47,100 8.44 8.44 8.40 0 0 0
24/05/2024
8.34
 9,900 8.44 8.44 8.20 0 0 0
23/05/2024
8.41
 8,100 8.38 8.41 8.29 0 0 0
22/05/2024
8.29
 101,900 8.49 8.59 8.20 0 0 0
21/05/2024
8.49
 85,300 8.48 8.49 8.45 0 0 0
20/05/2024
8.48
 23,900 8.50 8.50 8.46 0 0 0
17/05/2024
5.93
 7,300 5.99 6 5.80 0 0 0
16/05/2024
8.50
 62,300 8.50 8.54 8.46 0 0 0
15/05/2024
8.54
 14,000 8.50 8.55 8.48 0 0 0
14/05/2024
8.59
 57,500 8.64 8.64 8.49 0 0 0
13/05/2024
8.62
 2,600 8.55 8.62 8.50 0 0 0
10/05/2024
8.65
 13,300 8.69 8.70 8.49 0 0 0
09/05/2024
8.69
 5,100 8.52 8.70 8.50 0 0 0
08/05/2024
8.73
 53,100 8.21 8.80 8.21 0 0 0
07/05/2024
8.74
 95,400 8.79 8.79 8.50 0 0 0
06/05/2024
8.69
 67,500 8.70 8.70 8.45 0 0 0
03/05/2024
8.42
 3,700 8.70 8.70 8.42 0 0 0
02/05/2024
8.77
 43,700 8.79 8.79 8.70 0 0 0
01/05/2024
9.80
 60,200 9.70 9.80 9.60 0 0 0
30/04/2024
5.93
 7,300 5.99 6 5.80 0 0 0
29/04/2024
5.93
 7,300 5.99 6 5.80 0 0 0
26/04/2024
8.76
 87,100 8.75 8.79 8.75 0 0 0
25/04/2024
8.76
 117,600 8.78 8.78 8.52 0 0 0
24/04/2024
8.74
 51,200 8.75 8.75 8.74 0 0 0
23/04/2024
8.69
 9,800 8.74 8.74 8.47 0 0 0
22/04/2024
8.70
 100,400 8.78 8.79 8.25 0 0 0
19/04/2024
8.70
 98,300 8.40 8.80 8.40 0 0 0
18/04/2024
5.93
 7,300 5.99 6 5.80 0 0 0
17/04/2024
8.75
 47,700 8.78 8.79 8.35 0 0 0
16/04/2024
8.79
 17,100 8.21 8.99 8.21 0 0 0
15/04/2024
8.79
 6,000 8.85 8.85 8.79 0 0 0
12/04/2024
8.79
 49,000 9.23 9.23 8.79 0 0 0
11/04/2024
9.24
 28,700 9.20 9.24 8.91 0 0 0
10/04/2024
9.20
 13,500 9.19 9.20 8.92 0 0 0
09/04/2024
9.24
 12,400 8.70 9.24 8.70 0 0 0
08/04/2024
9.05
 6,300 8.90 9.05 8.62 0 0 0
05/04/2024
8.95
 90,900 9.05 9.09 8.85 0 0 0
04/04/2024
8.79
 44,800 8.90 8.90 8.55 0 0 0
03/04/2024
9
 66,300 8.93 9 8.71 0 0 0
02/04/2024
8.94
 21,100 8.88 8.95 8.56 0 0 0
01/04/2024
8.87
 85,200 8.78 8.98 8.60 0 0 0
29/03/2024
8.84
 10,000 8.92 8.92 8.61 0 0 0
28/03/2024
8.79
 13,300 8.61 8.87 8.50 0 0 0
27/03/2024
8.89
 3,800 8.89 8.89 8.83 0 0 0
26/03/2024
8.90
 27,400 8 8.90 8 0 0 0
25/03/2024
8.42
 15,900 8.79 8.79 8.40 0 0 0
22/03/2024
8.79
 55,000 8.80 8.88 8.51 0 0 0
21/03/2024
8.80
 16,800 8.87 8.87 8.80 0 0 0
20/03/2024
8.87
 61,000 8.88 8.88 8.87 0 0 0
19/03/2024
8.89
 61,400 8.86 8.96 8.30 0 0 0
18/03/2024
8.90
 92,100 9.10 9.10 8.35 0 0 0
15/03/2024
8.90
 24,000 8.92 8.92 8.78 0 0 0
14/03/2024
8.90
 75,300 9 9.17 8.89 0 0 0
13/03/2024
8.90
 90,900 8.84 9.10 8.84 0 0 0
12/03/2024
9.05
 73,200 9.10 9.18 9 0 0 0
11/03/2024
9.20
 42,300 9.22 9.22 9.04 0 0 0
08/03/2024
9.21
 66,200 9.25 9.25 8.80 0 0 0
07/03/2024
9.21
 97,200 9.24 9.24 9.21 0 0 0
06/03/2024
9.25
 44,300 9.20 9.25 9.18 0 0 0
05/03/2024
9.20
 121,500 9.18 9.27 9.16 0 0 0
04/03/2024
9.15
 95,100 9.15 9.26 9.10 0 0 0
01/03/2024
9.03
 108,600 9 9.09 9 0 0 0
29/02/2024
9.10
 33,100 9.10 9.10 9.08 0 0 0
28/02/2024
9.10
 198,500 9.19 9.19 9 0 0 0
27/02/2024
9.19
 600 9.29 9.29 9.19 0 0 0
26/02/2024
9.03
 26,900 9.15 9.19 9 0 0 0
23/02/2024
9.28
 37,200 9.18 9.28 9.10 0 0 0
22/02/2024
9.19
 22,500 9.20 9.25 9.19 0 0 0
21/02/2024
9.25
 2,300 9.30 9.38 9.25 0 0 0
20/02/2024
9.39
 8,600 9.26 9.39 9.25 0 0 0
19/02/2024
9.28
 2,300 9.27 9.30 9.26 0 0 0
16/02/2024
9.26
 19,200 9.32 9.44 9.25 0 0 0
15/02/2024
9.45
 1,700 9.47 9.47 9.23 0 0 0
14/02/2024
5.93
 7,300 5.99 6 5.80 0 0 0
13/02/2024
5.93
 7,300 5.99 6 5.80 0 0 0
12/02/2024
7.91
 4,800 7.97 7.98 7.90 0 0 0
09/02/2024
9
 83,300 9.03 9.03 8.80 0 0 0
08/02/2024
9.15
 42,000 9.20 9.20 9.02 0 0 0
07/02/2024
9.47
 7,000 9.50 9.50 9.20 0 0 0
06/02/2024
9.40
 92,900 9.53 9.53 9.40 0 0 0
05/02/2024
9.49
 107,000 9.50 9.60 9.48 0 0 0
02/02/2024
9.55
 18,000 9.54 9.65 9.22 0 0 0
01/02/2024
9.22
 3,300 9.12 9.62 9.12 0 0 0
31/01/2024
9.60
 88,800 9.64 9.65 9.07 0 0 0
30/01/2024
9.64
 10,900 9.56 9.65 9.56 0 0 0
29/01/2024
9.65
 22,900 9.69 9.69 9.35 0 0 0
26/01/2024
9.68
 48,500 9.07 9.68 9.07 0 0 0
25/01/2024
9.70
 1,600 9.50 9.70 9.50 0 0 0
24/01/2024
9.77
 61,200 9.60 9.78 9.20 0 0 0
23/01/2024
9.70
 85,100 9.56 9.71 9.40 0 0 0
22/01/2024
9.73
 26,300 9.56 9.73 9.56 0 0 0
19/01/2024
9.72
 4,800 9.73 9.73 9.72 0 0 0
18/01/2024
9.73
 22,000 9.69 9.73 9.61 0 0 0
17/01/2024
9.73
 8,200 9.60 9.73 9.60 0 0 0
16/01/2024
9.75
 33,500 9.75 9.75 9.50 0 0 0
15/01/2024
9.79
 15,400 9.59 9.79 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |