Truong Thanh Energy and Real Estate JSC (HOSE:TEG)
Vietnam · Delayed Price · Currency is VND 6,420.00
-20.00 (-0.31%)
At close: Oct 31, 2025
HOSE:TEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,440.00 | 6,450.00 | 6,400.00 | 6,420.00 | 6,420.00 | -0.31% | 15,800 |
| Oct 30, 2025 | 6,450.00 | 6,450.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.16% | 14,121 |
| Oct 29, 2025 | 6,340.00 | 6,450.00 | 6,340.00 | 6,450.00 | 6,450.00 | 1.57% | 16,102 |
| Oct 28, 2025 | 6,320.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.16% | 8,034 |
| Oct 27, 2025 | 6,500.00 | 6,600.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.16% | 16,510 |
| Oct 24, 2025 | 6,400.00 | 6,400.00 | 6,150.00 | 6,370.00 | 6,370.00 | - | 4,981 |
| Oct 23, 2025 | 6,350.00 | 6,450.00 | 6,350.00 | 6,370.00 | 6,370.00 | 0.79% | 24,722 |
| Oct 22, 2025 | 6,300.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.47% | 1,914,441 |
| Oct 21, 2025 | 6,100.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 3.42% | 42,899 |
| Oct 20, 2025 | 6,600.00 | 6,790.00 | 6,140.00 | 6,140.00 | 6,140.00 | -6.97% | 47,175 |
| Oct 17, 2025 | 6,680.00 | 6,770.00 | 6,580.00 | 6,600.00 | 6,600.00 | -1.20% | 27,724 |
| Oct 16, 2025 | 6,840.00 | 6,840.00 | 6,600.00 | 6,680.00 | 6,680.00 | -2.48% | 34,093 |
| Oct 15, 2025 | 7,050.00 | 7,050.00 | 6,680.00 | 6,850.00 | 6,850.00 | -2.14% | 80,645 |
| Oct 14, 2025 | 7,090.00 | 7,330.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.27% | 94,369 |
| Oct 13, 2025 | 7,150.00 | 7,200.00 | 7,070.00 | 7,090.00 | 7,090.00 | 2.75% | 78,425 |
| Oct 10, 2025 | 6,720.00 | 6,900.00 | 6,690.00 | 6,900.00 | 6,900.00 | 6.98% | 104,202 |
| Oct 9, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,450.00 | -1.83% | 24,341 |
| Oct 8, 2025 | 6,610.00 | 6,630.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.61% | 41,932 |
| Oct 7, 2025 | 6,660.00 | 6,660.00 | 6,610.00 | 6,610.00 | 6,610.00 | -0.60% | 4,145,739 |
| Oct 6, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | - | 48,585 |
| Oct 3, 2025 | 6,640.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.15% | 29,372 |
| Oct 2, 2025 | 6,820.00 | 6,820.00 | 6,640.00 | 6,640.00 | 6,640.00 | 0.61% | 22,430 |
| Oct 1, 2025 | 6,700.00 | 6,710.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 25,343 |
| Sep 30, 2025 | 6,740.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.15% | 52,889 |
| Sep 29, 2025 | 6,780.00 | 6,900.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0.15% | 65,931 |
| Sep 26, 2025 | 6,700.00 | 6,950.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 97,681 |
| Sep 25, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.15% | 32,240 |
| Sep 24, 2025 | 6,800.00 | 6,990.00 | 6,440.00 | 6,990.00 | 6,990.00 | 1.90% | 40,976 |
| Sep 23, 2025 | 7,090.00 | 7,090.00 | 6,600.00 | 6,860.00 | 6,860.00 | -3.24% | 218,092 |
| Sep 22, 2025 | 7,200.00 | 7,590.00 | 7,090.00 | 7,090.00 | 7,090.00 | -6.83% | 155,950 |
| Sep 19, 2025 | 7,750.00 | 8,100.00 | 7,400.00 | 7,610.00 | 7,610.00 | -2.19% | 170,637 |
| Sep 18, 2025 | 7,590.00 | 7,850.00 | 7,200.00 | 7,780.00 | 7,780.00 | 5.99% | 570,574 |
| Sep 17, 2025 | 7,200.00 | 7,340.00 | 6,510.00 | 7,340.00 | 7,340.00 | 7.00% | 772,531 |
| Sep 16, 2025 | 6,550.00 | 6,860.00 | 6,550.00 | 6,860.00 | 6,860.00 | 6.85% | 556,957 |
| Sep 15, 2025 | 6,100.00 | 6,420.00 | 6,100.00 | 6,420.00 | 6,420.00 | 7.00% | 1,073,403 |
| Sep 12, 2025 | 5,920.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 1.35% | 38,931 |
| Sep 11, 2025 | 5,930.00 | 5,950.00 | 5,860.00 | 5,920.00 | 5,920.00 | 0.51% | 58,829 |
| Sep 10, 2025 | 5,900.00 | 5,940.00 | 5,850.00 | 5,890.00 | 5,890.00 | - | 26,400 |
| Sep 9, 2025 | 5,870.00 | 5,950.00 | 5,790.00 | 5,890.00 | 5,890.00 | 1.38% | 61,100 |
| Sep 8, 2025 | 6,000.00 | 6,040.00 | 5,700.00 | 5,810.00 | 5,810.00 | -3.33% | 93,888 |
| Sep 5, 2025 | 6,050.00 | 6,100.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.66% | 73,427 |
| Sep 4, 2025 | 6,050.00 | 6,100.00 | 6,040.00 | 6,050.00 | 6,050.00 | - | 70,200 |
| Sep 3, 2025 | 6,050.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.17% | 58,300 |
| Aug 29, 2025 | 6,160.00 | 6,290.00 | 6,020.00 | 6,040.00 | 6,040.00 | -3.82% | 181,198 |
| Aug 28, 2025 | 6,390.00 | 6,390.00 | 6,070.00 | 6,280.00 | 6,280.00 | -0.79% | 81,070 |
| Aug 27, 2025 | 6,250.00 | 6,680.00 | 6,150.00 | 6,330.00 | 6,330.00 | 1.28% | 723,972 |
| Aug 26, 2025 | 5,900.00 | 6,290.00 | 5,900.00 | 6,250.00 | 6,250.00 | 6.29% | 1,360,199 |
| Aug 25, 2025 | 5,990.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.84% | 45,970 |
| Aug 22, 2025 | 5,950.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | 1.01% | 48,258 |
| Aug 21, 2025 | 6,150.00 | 6,150.00 | 5,930.00 | 5,930.00 | 5,930.00 | -3.58% | 88,733 |