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

8.02
0
(0%)
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
(2024-10-21) 		-0.32 -3.84% 120,900 -1,100 -0.0
8
8.60
8.02
2 tháng
(2024-09-23) 		-0.55 -6.42% 279,900 -1,100 -0.0
8
8.75
8.02
3 tháng
(2024-08-22) 		-1.16 -12.64% 1,249,800 -2,600 -0.0
8
9.18
8.02
6 tháng
(2024-05-24) 		-0.32 -3.84% 17,120,000 8,400 0.1
8
10.40
8.02
12 tháng
(2023-11-27) 		-1.69 -17.40% 22,153,400 6,400 0.0
8
10.40
8.02
24 tháng
(2022-12-01) 		0.45 5.98% 65,255,100 3,387,400 34.7
7.12
10.90
8.02
36 tháng
(2021-12-06) 		-4.86 -37.75% 145,132,400 3,353,301 34.1
5.62
14.50
8.02
60 tháng
(2019-12-17) 		3.36 71.94% 218,507,290 3,202,011 33.8
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)
21/11/2024
8.02
 400 7.91 8.05 7.91 0 0 0
20/11/2024
8.02
 9,500 8 8.02 7.99 0 300 -0.0
19/11/2024
8
 40,700 8.02 8.02 7.90 0 0 0
18/11/2024
8.02
 7,100 8.01 8.05 8.01 0 0 0
15/11/2024
8.20
 15,800 8.22 8.22 8.20 0 0 0
14/11/2024
8.39
 3,800 8.20 8.42 8.20 0 700 -0.0
13/11/2024
8.38
 9,200 8.26 8.38 8.25 0 0 0
12/11/2024
8.33
 1,100 8.47 8.48 8.33 0 0 0
11/11/2024
8.48
 1,600 8.48 8.48 8.32 0 100 -0.0
08/11/2024
8.49
 2,100 8.33 8.49 8.33 0 0 0
07/11/2024
8.49
 3,800 8.49 8.50 8.30 0 0 0
06/11/2024
8.40
 1,000 8.40 8.40 8.40 0 0 0
05/11/2024
8.40
 7,900 8.26 8.40 8.26 0 0 0
04/11/2024
8.40
 1,600 8.47 8.47 8.40 0 0 0
01/11/2024
8.55
 0 8.55 8.55 8.55 0 0 0
31/10/2024
8.55
 5,000 8.30 8.55 8.30 0 0 0
30/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
29/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
28/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
25/10/2024
8.60
 0 8.60 8.60 8.60 0 0 0
24/10/2024
8.60
 1,200 8.32 8.60 8.32 0 0 0
23/10/2024
8.32
 900 8.44 8.44 8.32 0 0 0
22/10/2024
8.45
 5,800 8.34 8.45 8.34 0 0 0
21/10/2024
8.34
 2,800 8.49 8.50 8.34 0 0 0
18/10/2024
8.48
 2,700 8.49 8.49 8.48 0 0 0
17/10/2024
8.50
 6,300 8.45 8.52 8.43 0 0 0
16/10/2024
8.53
 100 8.53 8.53 8.53 0 0 0
15/10/2024
8.54
 6,800 8.50 8.60 8.42 0 0 0
14/10/2024
8.51
 1,800 8.39 8.51 8.39 0 0 0
11/10/2024
8.50
 18,800 8.42 8.50 8.42 0 0 0
10/10/2024
8.52
 10,600 8.54 8.54 8.42 0 0 0
09/10/2024
8.54
 3,300 8.50 8.55 8.42 0 0 0
08/10/2024
8.50
 5,500 8.42 8.51 8.42 0 0 0
07/10/2024
8.59
 3,700 8.55 8.59 8.41 0 0 0
04/10/2024
8.60
 1,300 8.51 8.60 8.39 0 0 0
03/10/2024
8.51
 11,700 8.68 8.70 8.51 0 0 0
02/10/2024
8.55
 2,200 8.54 8.55 8.54 0 0 0
01/10/2024
8.75
 16,500 8.59 8.75 8.51 0 0 0
30/09/2024
8.59
 2,400 8.52 8.59 8.51 0 0 0
27/09/2024
8.60
 2,400 8.52 8.67 8.50 0 0 0
26/09/2024
8.57
 8,700 8.58 8.59 8.50 0 0 0
25/09/2024
8.58
 34,600 8.52 8.60 8.50 0 0 0
24/09/2024
8.52
 11,900 8.55 8.57 8.52 0 0 0
23/09/2024
8.57
 7,700 8.52 8.60 8.52 0 0 0
20/09/2024
8.52
 1,900 8.61 8.61 8.52 0 0 0
19/09/2024
8.51
 6,900 8.53 8.53 8.50 0 2,900 -0.0
18/09/2024
8.61
 4,400 8.51 8.65 8.51 0 0 0
17/09/2024
8.50
 9,800 8.59 8.60 8.50 0 0 0
16/09/2024
8.59
 6,300 8.53 8.60 8.50 0 0 0
13/09/2024
8.53
 2,000 8.50 8.64 8.50 0 0 0
12/09/2024
8.50
 16,700 8.70 8.70 8.50 0 0 0
11/09/2024
8.70
 9,600 8.75 8.75 8.60 0 0 0
10/09/2024
8.75
 8,800 8.78 8.78 8.60 0 0 0
09/09/2024
8.78
 9,700 8.68 8.80 8.68 0 0 0
06/09/2024
8.68
 93,100 8.81 8.93 8.68 2,500 0 0.0
05/09/2024
8.93
 32,000 8.96 8.96 8.80 0 500 -0.0
04/09/2024
8.96
 37,400 9 9 8.80 0 0 0
30/08/2024
9
 83,300 9.03 9.03 8.80 0 0 0
29/08/2024
9.03
 102,300 8.80 9.10 8.80 500 0 0.0
28/08/2024
9.07
 98,000 9.10 9.10 8.80 0 0 0
27/08/2024
9.10
 109,300 9.13 9.13 8.80 0 0 0
26/08/2024
9.13
 88,000 9.15 9.15 8.80 0 1,100 -0.0
23/08/2024
9.15
 159,000 8.88 9.18 8.80 0 0 0
22/08/2024
9.18
 91,400 9.18 9.18 8.80 0 0 0
21/08/2024
9.18
 115,000 9.17 9.18 8.80 1,100 1,000 0.0
20/08/2024
9.18
 201,700 9.34 9.34 8.80 0 200 -0.0
19/08/2024
9.35
 46,300 9.35 9.35 8.85 0 300 -0.0
16/08/2024
9.35
 408,400 9.12 9.75 8.80 1,000 3,900 -0.0
15/08/2024
9.12
 30,500 9.12 9.12 8.80 200 0 0.0
14/08/2024
9.12
 16,100 9.09 9.12 8.90 0 0 0
13/08/2024
9.09
 34,800 9.12 9.12 8.90 0 0 0
12/08/2024
9.12
 3,600 9.12 9.12 8.91 0 0 0
09/08/2024
9.12
 7,300 9.12 9.12 8.90 300 0 0.0
08/08/2024
9.12
 87,400 9.11 9.12 8.82 3,600 0 0.0
07/08/2024
9.12
 129,400 9.14 9.14 9.01 0 0 0
06/08/2024
9.08
 31,400 9.08 9.10 8.85 0 0 0
05/08/2024
9.08
 53,800 9.15 9.17 8.65 0 0 0
02/08/2024
9.15
 42,000 9.20 9.20 9.02 0 0 0
01/08/2024
9.24
 42,500 9.38 9.48 9.10 0 7,500 -0.1
31/07/2024
9.38
 222,600 9.45 9.52 9.29 0 600 -0.0
30/07/2024
9.49
 210,800 9.52 9.60 9.31 7,500 3,500 0.0
29/07/2024
9.52
 985,300 9.30 9.95 9.21 7,500 3,500 0.0
26/07/2024
9.30
 138,300 9.27 9.30 9 600 0 0.0
25/07/2024
9.28
 103,600 9.35 9.35 9.03 2,300 4,900 -0.0
24/07/2024
9.35
 243,800 9.23 9.35 9 3,500 5,100 -0.0
23/07/2024
9.30
 193,100 9.39 9.40 9.10 0 0 0
22/07/2024
9.39
 206,600 9.34 9.45 9.01 4,900 3,200 0.0
19/07/2024
9.34
 101,900 9.56 9.56 9.20 5,100 800 0.0
18/07/2024
9.56
 146,400 9.13 9.59 9.13 0 4,400 -0.0
17/07/2024
9.65
 252,400 9.69 9.74 9.10 0 5,000 -0.0
16/07/2024
9.69
 304,300 9.70 9.80 9.42 4,000 1,300 0.0
15/07/2024
9.70
 306,000 9.75 9.75 9.42 4,500 8,600 -0.0
12/07/2024
9.75
 760,300 9.38 9.80 9.35 5,000 1,900 0.0
11/07/2024
9.38
 341,300 9.40 9.40 8.70 1,300 2,300 -0.0
10/07/2024
9.35
 207,600 9.39 9.39 9.15 8,700 7,000 0.0
09/07/2024
9.39
 167,700 9.53 9.55 9.20 1,900 0 0.0
08/07/2024
9.54
 67,400 9.63 9.63 9.20 0 1,900 -0.0
05/07/2024
9.58
 676,200 10.30 10.30 9.58 9,300 1,800 0.1
04/07/2024
10.30
 495,200 10.50 10.60 9.71 0 4,800 -0.0
03/07/2024
10.40
 1,816,800 9.94 10.60 9.36 2,600 1,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |