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

8.59
0.06
(0.70%)
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
(2024-08-19) 		-0.76 -8.13% 1,309,900 1,000 0.0
8.50
9.35
8.59
2 tháng
(2024-07-18) 		-0.97 -10.15% 4,749,500 -6,200 -0.1
8.50
9.56
8.59
3 tháng
(2024-06-18) 		-0.50 -5.50% 15,182,400 12,900 0.1
8.50
10.40
8.59
6 tháng
(2024-03-20) 		-0.28 -3.16% 18,640,700 21,578 0.2
8.28
10.40
8.59
12 tháng
(2023-09-22) 		-1.51 -14.95% 25,744,700 13,878 0.1
8.28
10.90
8.59
24 tháng
(2022-09-27) 		-0.69 -7.43% 76,678,400 3,390,678 34.7
5.62
10.90
8.59
36 tháng
(2021-10-04) 		-3.57 -29.37% 174,585,500 3,335,879 33.9
5.62
15.86
8.59
60 tháng
(2019-10-14) 		3.66 74.20% 218,468,310 3,181,269 33.7
2.26
15.86
8.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 2,300 -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 0 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 4,800 0 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
02/07/2024
9.92
 1,379,200 9.30 9.92 9.25 1,800 1,600 0.0
01/07/2024
9.28
 212,300 9.44 9.44 9.20 4,800 0 0.0
28/06/2024
9.40
 256,000 9.47 9.50 9.25 1,300 0 0.0
27/06/2024
9.45
 228,600 9.49 9.49 9.10 1,600 2,500 -0.0
26/06/2024
9.48
 249,200 9.67 9.67 9.25 100 0 0.0
25/06/2024
9.68
 206,000 9.68 9.68 9.25 0 0 0
24/06/2024
9.69
 200,300 9.80 9.80 9.19 2,500 3,900 -0.0
21/06/2024
9.75
 203,600 9.80 9.80 9.15 0 0 0
20/06/2024
9.80
 745,100 9.70 9.99 9.22 1,400 0 0.0
19/06/2024
9.71
 763,600 9.12 9.72 8.70 4,500 0 0.0
18/06/2024
9.09
 593,800 8.58 9.09 8.35 500 500 0
17/06/2024
8.50
 42,600 8.68 8.68 8.20 0 0 0
14/06/2024
8.68
 75,900 8.70 8.70 8.37 100 0 0.0
13/06/2024
8.66
 182,300 8.75 8.75 8.30 0 0 0
12/06/2024
8.79
 120,600 8.80 8.80 8.30 0 0 0
11/06/2024
8.80
 130,300 9 9 8.50 200 400 -0.0
10/06/2024
8.81
 635,100 8.35 8.88 8.30 3,200 0 0.0
07/06/2024
8.30
 55,900 8.29 8.30 8.23 0 0 0
06/06/2024
8.28
 37,300 8.34 8.34 8.28 1,700 800 0.0
05/06/2024
8.31
 97,000 8.30 8.34 8.30 0 0 0
04/06/2024
8.30
 49,100 8.36 8.36 8.30 0 0 0
03/06/2024
8.30
 15,300 8.30 8.36 8.30 0 0 0
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 0 700 -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 1,000 0 0.0
22/05/2024
8.29
 101,900 8.49 8.59 8.20 3,000 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
8.50
 29,600 8.50 8.50 8.50 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 0 100 -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 0 222 -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 0 900 -0.0
02/05/2024
8.77
 43,700 8.79 8.79 8.70 0 100 -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 0 100 -0.0
23/04/2024
8.69
 9,800 8.74 8.74 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |