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

8.50
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
(2024-04-16) 		-0.29 -3.30% 947,400 1,678 0.0
8.42
8.79
8.50
2 tháng
(2024-03-18) 		-0.40 -4.49% 1,728,300 1,578 0.0
8.42
9.24
8.50
3 tháng
(2024-02-16) 		-0.76 -8.21% 2,948,800 -1,022 -0.0
8.42
9.39
8.50
6 tháng
(2023-11-20) 		-1.34 -13.61% 4,989,100 -5,722 -0.1
8.42
10.10
8.50
12 tháng
(2023-05-22) 		-0.50 -5.56% 28,626,300 10,578 0.1
8.42
10.94
8.50
24 tháng
(2022-05-27) 		-1.45 -14.57% 96,665,800 3,335,479 34.0
5.64
10.94
8.50
36 tháng
(2021-06-01) 		-2.60 -23.41% 181,573,400 3,399,679 34.9
5.64
15.92
8.50
60 tháng
(2019-06-12) 		3.65 75.21% 202,594,230 3,122,729 33.3
2.27
15.92
8.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
8.50
0
 29,600 8.50 8.50 8.50 0 0 0
#2 16/05/2024
8.50
-0.04
 62,300 8.50 8.54 8.46 0 0 0
#3 15/05/2024
8.54
-0.05
 14,000 8.50 8.55 8.48 0 0 0
#4 14/05/2024
8.59
-0.03
 57,500 8.64 8.64 8.49 0 0 0
#5 13/05/2024
8.62
-0.03
 2,600 8.55 8.62 8.50 0 0 0
#6 10/05/2024
8.65
-0.04
 13,300 8.69 8.70 8.49 0 0 0
#7 09/05/2024
8.69
-0.04
 5,100 8.52 8.70 8.50 0 100 -0.0
#8 08/05/2024
8.73
-0.01
 53,100 8.21 8.80 8.21 0 0 0
#9 07/05/2024
8.74
0.05
 95,400 8.79 8.79 8.50 0 222 -0.0
#10 06/05/2024
8.69
0.27
 67,500 8.70 8.70 8.45 0 0 0
#11 03/05/2024
8.42
-0.35
 3,700 8.70 8.70 8.42 0 900 -0.0
#12 02/05/2024
8.77
0.01
 43,700 8.79 8.79 8.70 0 100 -0.0
#13 26/04/2024
8.76
0
 87,100 8.75 8.79 8.75 0 0 0
#14 25/04/2024
8.76
0.02
 117,600 8.78 8.78 8.52 0 0 0
#15 24/04/2024
8.74
0.05
 51,200 8.75 8.75 8.74 0 100 -0.0
#16 23/04/2024
8.69
-0.01
 9,800 8.74 8.74 8.47 0 0 0
#17 22/04/2024
8.70
0
 100,400 8.78 8.79 8.25 0 100 -0.0
#18 19/04/2024
8.70
-0.05
 98,300 8.40 8.80 8.40 1,100 0 0.0
#19 17/04/2024
8.75
-0.04
 47,700 8.78 8.79 8.35 1,500 0 0.0
#20 16/04/2024
8.79
0
 17,100 8.21 8.99 8.21 600 0 0.0
#21 15/04/2024
8.79
0
 6,000 8.85 8.85 8.79 0 0 0
#22 12/04/2024
8.79
-0.45
 49,000 9.23 9.23 8.79 0 0 0
#23 11/04/2024
9.24
0.04
 28,700 9.20 9.24 8.91 0 0 0
#24 10/04/2024
9.20
-0.04
 13,500 9.19 9.20 8.92 0 0 0
#25 09/04/2024
9.24
0.19
 12,400 8.70 9.24 8.70 0 0 0
#26 08/04/2024
9.05
0.10
 6,300 8.90 9.05 8.62 0 100 -0.0
#27 05/04/2024
8.95
0.16
 90,900 9.05 9.09 8.85 0 8,300 -0.1
#28 04/04/2024
8.79
-0.21
 44,800 8.90 8.90 8.55 0 200 -0.0
#29 03/04/2024
9
0.06
 66,300 8.93 9 8.71 0 300 -0.0
#30 02/04/2024
8.94
0.07
 21,100 8.88 8.95 8.56 1,400 200 0.0
#31 01/04/2024
8.87
0.03
 85,200 8.78 8.98 8.60 7,100 0 0.1
#32 29/03/2024
8.84
0.05
 10,000 8.92 8.92 8.61 0 0 0
#33 28/03/2024
8.79
-0.10
 13,300 8.61 8.87 8.50 500 0 0.0
#34 27/03/2024
8.89
-0.01
 3,800 8.89 8.89 8.83 0 0 0
#35 26/03/2024
8.90
0.48
 27,400 8 8.90 8 0 0 0
#36 25/03/2024
8.42
-0.37
 15,900 8.79 8.79 8.40 0 0 0
#37 22/03/2024
8.79
-0.01
 55,000 8.80 8.88 8.51 0 200 -0.0
#38 21/03/2024
8.80
-0.07
 16,800 8.87 8.87 8.80 0 0 0
#39 20/03/2024
8.87
-0.02
 61,000 8.89 8.89 8.87 0 0 0
#40 19/03/2024
8.89
-0.01
 61,400 8.90 8.96 8.30 200 0 0.0
#41 18/03/2024
8.90
0
 92,100 8.90 9.10 8.35 0 0 0
#42 15/03/2024
8.90
0
 24,000 8.90 8.92 8.78 0 0 0
#43 14/03/2024
8.90
0
 75,300 8.90 9.17 8.89 0 0 0
#44 13/03/2024
8.90
-0.15
 90,900 9.05 9.10 8.84 0 0 0
#45 12/03/2024
9.05
-0.15
 73,200 9.20 9.20 9 0 1,900 -0.0
#46 11/03/2024
9.20
-0.01
 42,300 9.21 9.22 9.04 0 300 -0.0
#47 08/03/2024
9.21
0
 66,200 9.21 9.25 8.80 0 0 0
#48 07/03/2024
9.21
-0.01
 97,200 9.22 9.24 9.21 0 0 0
#49 06/03/2024
9.22
0.02
 75,000 9.20 9.25 9.18 0 0 0
#50 05/03/2024
9.20
0.05
 121,500 9.15 9.27 9.16 0 0 0
#51 04/03/2024
9.15
0.12
 95,100 9.03 9.26 9.10 0 0 0
#52 01/03/2024
9.03
-0.07
 108,600 9.10 9.10 9 0 0 0
#53 29/02/2024
9.10
0
 33,100 9.10 9.10 9.08 0 0 0
#54 28/02/2024
9.10
-0.09
 198,500 9.19 9.19 9 0 0 0
#55 27/02/2024
9.19
0.16
 600 9.03 9.29 9.19 0 100 -0.0
#56 26/02/2024
9.03
-0.25
 26,900 9.28 9.28 9 0 0 0
#57 23/02/2024
9.28
0.09
 37,200 9.19 9.28 9.10 0 0 0
#58 22/02/2024
9.19
-0.06
 22,500 9.25 9.25 9.19 0 100 -0.0
#59 21/02/2024
9.25
-0.14
 2,300 9.39 9.39 9.25 0 0 0
#60 20/02/2024
9.39
0.11
 8,600 9.28 9.39 9.25 0 0 0
#61 19/02/2024
9.28
0.02
 2,300 9.26 9.30 9.26 0 200 -0.0
#62 16/02/2024
9.26
-0.19
 19,200 9.45 9.45 9.25 0 0 0
#63 15/02/2024
9.45
-0.02
 1,700 9.47 9.47 9.23 0 100 -0.0
#64 07/02/2024
9.47
0.07
 7,000 9.40 9.50 9.20 0 0 0
#65 06/02/2024
9.40
-0.09
 92,900 9.49 9.53 9.40 0 0 0
#66 05/02/2024
9.49
-0.06
 107,000 9.55 9.60 9.48 0 0 0
#67 02/02/2024
9.55
0.33
 18,000 9.22 9.65 9.22 100 0 0.0
#68 01/02/2024
9.22
-0.38
 3,300 9.60 9.62 9.12 0 500 -0.0
#69 31/01/2024
9.60
-0.04
 88,800 9.64 9.65 9.07 2,700 0 0.0
#70 30/01/2024
9.64
-0.01
 10,900 9.65 9.65 9.56 0 800 -0.0
#71 29/01/2024
9.65
-0.03
 22,900 9.68 9.69 9.35 500 300 0.0
#72 26/01/2024
9.68
-0.02
 48,500 9.70 9.70 9.07 0 6,400 -0.1
#73 25/01/2024
9.70
-0.07
 1,600 9.77 9.77 9.50 0 0 0
#74 24/01/2024
9.77
0.07
 61,200 9.70 9.78 9.20 100 0 0.0
#75 23/01/2024
9.70
-0.03
 85,100 9.73 9.73 9.40 1,000 0 0.0
#76 22/01/2024
9.73
0.01
 26,300 9.72 9.73 9.56 0 1,000 -0.0
#77 19/01/2024
9.72
-0.01
 4,800 9.73 9.73 9.72 0 0 0
#78 18/01/2024
9.73
0
 22,000 9.73 9.73 9.61 0 0 0
#79 17/01/2024
9.73
-0.02
 8,200 9.75 9.75 9.60 0 0 0
#80 16/01/2024
9.75
-0.04
 33,500 9.79 9.79 9.50 0 0 0
#81 15/01/2024
9.79
0
 15,400 9.79 9.79 9.59 0 0 0
#82 12/01/2024
9.79
0
 63,800 9.79 9.80 9.53 0 0 0
#83 11/01/2024
9.79
0
 62,400 9.79 9.79 9.55 0 0 0
#84 10/01/2024
9.79
0.03
 83,400 9.76 9.79 9.55 0 0 0
#85 09/01/2024
9.76
-0.03
 75,400 9.79 9.79 9.56 0 0 0
#86 08/01/2024
9.79
-0.01
 27,800 9.80 9.80 9.60 0 0 0
#87 05/01/2024
9.80
0.10
 60,200 9.70 9.80 9.60 0 0 0
#88 04/01/2024
9.70
-0.10
 104,500 9.80 9.80 9.65 0 0 0
#89 03/01/2024
9.80
0.08
 19,500 9.72 9.80 9.71 0 0 0
#90 02/01/2024
9.72
-0.12
 24,200 9.84 9.84 9.72 0 0 0
#91 29/12/2023
9.84
-0.02
 1,200 9.86 9.86 9.70 0 0 0
#92 28/12/2023
9.86
0.16
 11,700 9.70 9.86 9.70 0 0 0
#93 27/12/2023
9.70
-0.17
 12,200 9.87 9.88 9.70 0 0 0
#94 26/12/2023
9.87
0
 15,800 9.87 9.87 9.70 0 0 0
#95 25/12/2023
9.87
0.17
 49,900 9.70 9.87 9.67 0 0 0
#96 22/12/2023
9.70
-0.18
 17,900 9.88 9.88 9.70 0 0 0
#97 21/12/2023
9.88
0.01
 13,100 9.87 9.89 9.77 0 0 0
#98 20/12/2023
9.87
-0.01
 15,300 9.88 9.90 9.75 0 0 0
#99 19/12/2023
9.88
0.07
 6,500 9.81 9.88 9.71 0 0 0
#100 18/12/2023
9.81
-0.13
 22,500 9.94 9.98 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |