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

8
-0.02
(-0.25%)
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
(2024-10-23) 		-0.32 -3.85% 116,500 -1,100 -0.0
8
8.60
8
2 tháng
(2024-09-23) 		-0.57 -6.65% 284,100 -1,100 -0.0
8
8.75
8
3 tháng
(2024-08-26) 		-1.13 -12.38% 1,003,600 -2,600 -0.0
8
9.13
8
6 tháng
(2024-05-27) 		-0.43 -5.10% 17,114,300 8,400 0.1
8
10.40
8
12 tháng
(2023-11-28) 		-1.91 -19.27% 22,126,700 6,400 0.0
8
10.40
8
24 tháng
(2022-12-05) 		0.31 3.98% 64,802,600 3,386,100 34.7
7.12
10.90
8
36 tháng
(2021-12-08) 		-5.24 -39.59% 144,464,900 3,370,501 34.3
5.62
14.50
8
60 tháng
(2019-12-19) 		3.47 76.55% 218,494,600 3,189,811 33.7
2.26
15.86
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
12.21
 698,700 11.85 12.39 11.85 28,000 100 0.4
10/09/2021
11.85
 411,500 11.67 12.07 11.35 10,700 1,400 0.1
09/09/2021
11.67
 243,500 11.35 11.76 11.35 8,000 0 0.1
08/09/2021
11.35
 408,200 12.16 12.21 11.35 9,600 2,600 0.1
07/09/2021
12.16
 386,600 12.39 12.43 12.07 0 3,300 -0.0
06/09/2021
12.39
 366,600 12.34 12.52 11.80 11,200 1,300 0.1
01/09/2021
12.34
 244,400 12.61 12.61 11.98 0 1,100 -0.0
31/08/2021
12.61
 568,800 11.89 12.70 12.07 0 12,100 -0.2
30/08/2021
11.89
 629,000 11.13 11.89 11.17 0 7,400 -0.1
27/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
27/08/2021
11.13
 208,700 10.59 11.17 10.59 0 14,700 -0.2
26/08/2021
10.58
 312,100 10.98 11.21 10.58 1,700 5,300 -0.0
25/08/2021
10.98
 267,900 11.56 11.56 10.98 0 6,600 -0.1
24/08/2021
11.56
 305,900 11.52 11.64 11.05 500 7,500 -0.1
23/08/2021
11.52
 447,000 11.37 11.68 11.37 300 1,000 -0.0
20/08/2021
11.37
 322,300 11.21 11.37 10.98 7,200 3,100 0.1
19/08/2021
11.21
 265,300 11.21 11.48 11.09 20,000 0 0.3
18/08/2021
11.21
 222,400 11.60 11.60 11.09 6,800 0 0.1
17/08/2021
11.60
 342,100 11.84 11.84 11.05 0 4,900 -0.1
16/08/2021
11.84
 202,600 12.39 12.39 11.60 0 2,900 -0.0
13/08/2021
12.39
 155,000 12.86 12.86 12.23 8,600 2,800 0
12/08/2021
12.86
 324,000 12.70 12.94 12.54 12,500 0 0.2
11/08/2021
12.70
 410,200 12.50 12.78 12.50 12,700 0 0.2
10/08/2021
12.50
 280,300 12.62 12.70 12.46 100 1,500 -0.0
09/08/2021
12.62
 262,700 12.62 12.62 12.31 5,800 0 0.1
06/08/2021
12.62
 212,600 12.62 12.66 12.35 0 0 0
05/08/2021
12.62
 297,900 12.39 12.82 12.19 1,500 0 0.0
04/08/2021
12.39
 337,100 11.92 12.39 11.68 0 0 0
03/08/2021
11.92
 212,900 11.76 11.92 11.64 0 0 0
02/08/2021
11.76
 192,100 12.15 12.19 11.60 0 0 0
30/07/2021
12.15
 310,200 11.76 12.23 11.68 0 0 0
29/07/2021
11.76
 228,700 11.76 11.76 11.45 0 0 0
28/07/2021
11.76
 214,800 11.92 12.07 11.56 0 0 0
27/07/2021
11.92
 344,000 11.25 11.92 11.13 0 0 0
26/07/2021
11.25
 202,200 10.98 11.52 10.94 0 0 0
23/07/2021
10.98
 167,000 11.37 11.41 10.98 0 4,900 -0.1
22/07/2021
11.37
 161,100 11.68 11.68 10.98 0 0 0
21/07/2021
11.68
 245,000 11.13 11.88 11.01 0 0 0
20/07/2021
11.13
 279,300 11.64 11.68 10.86 0 0 0
19/07/2021
11.64
 89,600 12.50 12.50 11.64 0 0 0
16/07/2021
12.50
 217,500 12.58 12.86 12.50 0 0 0
15/07/2021
12.58
 528,800 11.76 12.58 11.99 4,900 0 0.1
14/07/2021
11.76
 412,300 11.01 11.76 11.01 0 0 0
13/07/2021
11.01
 147,900 11.01 11.09 10.98 0 0 0
12/07/2021
11.01
 132,600 11.13 11.13 10.66 0 0 0
09/07/2021
11.13
 176,700 11.17 11.17 11.09 100 0 0.0
08/07/2021
11.17
 225,200 11.21 11.21 11.13 0 0 0
07/07/2021
11.21
 153,400 11.25 11.29 11.05 0 0 0
06/07/2021
11.25
 152,200 11.25 11.29 11.25 0 0 0
05/07/2021
11.25
 166,200 11.29 11.33 11.21 0 0 0
02/07/2021
11.29
 165,700 11.41 11.41 11.29 0 0 0
01/07/2021
11.41
 184,700 11.21 11.41 11.29 0 0 0
30/06/2021
11.21
 144,800 11.76 11.76 11.21 0 0 0
29/06/2021
11.76
 191,200 12.31 12.31 11.52 0 600 -0.0
28/06/2021
12.31
 198,800 12.46 12.46 11.76 0 600 -0.0
25/06/2021
12.46
 186,000 12.70 12.70 12.39 0 0 0
24/06/2021
12.70
 51,800 12.82 12.82 12.46 0 0 0
23/06/2021
12.82
 54,600 12.82 12.82 12.46 0 0 0
22/06/2021
12.82
 37,200 12.86 12.86 12.82 0 0 0
21/06/2021
12.86
 93,600 12.70 12.94 12.62 0 0 0
18/06/2021
12.70
 42,100 12.94 12.94 12.15 0 0 0
17/06/2021
12.94
 25,900 13.25 13.25 12.54 0 0 0
16/06/2021
13.25
 28,300 13.25 13.33 12.54 0 0 0
15/06/2021
13.25
 24,100 13.64 13.64 13.17 0 0 0
14/06/2021
13.64
 81,000 13.64 13.72 13.33 0 0 0
11/06/2021
13.64
 155,800 12.78 13.64 12.62 0 0 0
10/06/2021
12.78
 103,500 13.33 13.33 12.46 700 0 0.0
09/06/2021
13.33
 47,000 12.86 13.72 12.94 600 100 0.0
08/06/2021
12.86
 110,900 12.31 12.94 12.54 0 0 0
07/06/2021
12.31
 92,900 11.60 12.31 11.68 0 0 0
04/06/2021
11.60
 59,800 11.21 11.76 11.29 0 0 0
03/06/2021
11.21
 36,600 11.05 11.21 11.05 0 0 0
02/06/2021
11.05
 25,400 11.05 11.13 10.98 0 0 0
01/06/2021
11.05
 15,700 11.21 11.21 10.98 0 0 0
31/05/2021
11.21
 28,500 11.01 11.21 11.01 0 0 0
28/05/2021
11.01
 35,500 10.98 11.05 10.82 0 0 0
27/05/2021
10.98
 20,000 11.09 11.09 10.82 0 0 0
26/05/2021
11.09
 67,800 11.21 11.21 10.90 0 0 0
25/05/2021
11.21
 35,500 11.29 11.29 10.98 0 0 0
24/05/2021
11.29
 27,900 10.98 11.37 10.82 0 0 0
21/05/2021
10.98
 61,000 10.82 11.13 10.82 0 0 0
20/05/2021
10.82
 65,800 10.98 10.98 10.78 0 0 0
19/05/2021
10.98
 59,300 10.98 10.98 10.66 0 2,500 -0.0
18/05/2021
10.98
 62,600 11.29 11.29 10.66 0 0 0
17/05/2021
11.29
 52,800 11.84 11.84 11.13 0 2,800 -0.0
14/05/2021
11.84
 108,700 11.60 11.99 11.60 1,500 700 0.0
13/05/2021
11.60
 173,900 10.94 11.68 10.82 1,000 1,700 -0.0
12/05/2021
10.94
 51,700 10.94 10.98 10.74 200 0 0.0
11/05/2021
10.94
 157,500 10.94 10.98 10.74 0 3,700 -0.1
10/05/2021
10.94
 58,300 11.13 11.13 10.66 0 1,500 -0.0
07/05/2021
11.13
 39,900 11.21 11.21 10.98 0 1,000 -0.0
06/05/2021
11.21
 62,000 11.05 11.21 10.98 0 0 0
05/05/2021
11.05
 50,100 11.05 11.13 10.98 0 0 0
04/05/2021
11.05
 120,100 11.13 11.21 10.98 0 0 0
29/04/2021
11.13
 77,500 10.98 11.13 10.90 0 0 0
28/04/2021
10.98
 62,600 10.90 11.05 10.74 0 3,700 -0.1
27/04/2021
10.90
 110,200 10.98 11.13 10.43 1,000 0 0.0
26/04/2021
10.98
 106,000 11.68 11.72 10.90 0 0 0
23/04/2021
11.68
 55,500 11.13 11.68 10.90 1,600 0 0.0
22/04/2021
11.13
 105,700 11.72 12.07 11.13 2,600 0 0
20/04/2021
11.72
 328,100 10.98 11.72 10.98 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |