Truong Thanh Energy and Real Estate JSC (HOSE:TEG)
Vietnam · Delayed Price · Currency is VND 6,140.00
+90.00 (1.49%)
At close: Feb 9, 2026
HOSE:TEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6,050.00 | 6,150.00 | 5,630.00 | 6,140.00 | 6,140.00 | 1.49% | 21,990 |
| Feb 6, 2026 | 6,130.00 | 6,140.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.47% | 21,800 |
| Feb 5, 2026 | 6,150.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.16% | 4,825 |
| Feb 4, 2026 | 6,190.00 | 6,230.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | 1,400 |
| Feb 3, 2026 | 6,070.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,200.00 | - | 2,567 |
| Feb 2, 2026 | 6,280.00 | 6,280.00 | 6,050.00 | 6,200.00 | 6,200.00 | 0.16% | 38,262 |
| Jan 30, 2026 | 6,180.00 | 6,190.00 | 6,100.00 | 6,190.00 | 6,190.00 | - | 19,632 |
| Jan 29, 2026 | 6,190.00 | 6,190.00 | 6,100.00 | 6,190.00 | 6,190.00 | - | 5,000 |
| Jan 28, 2026 | 6,120.00 | 6,280.00 | 6,000.00 | 6,190.00 | 6,190.00 | -0.32% | 3,500 |
| Jan 27, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,210.00 | 6,210.00 | 1.64% | 16,686 |
| Jan 26, 2026 | 6,200.00 | 6,200.00 | 6,110.00 | 6,110.00 | 6,110.00 | -2.71% | 2,704 |
| Jan 23, 2026 | 6,090.00 | 6,280.00 | 6,090.00 | 6,280.00 | 6,280.00 | 2.11% | 25,035 |
| Jan 22, 2026 | 6,280.00 | 6,280.00 | 6,090.00 | 6,150.00 | 6,150.00 | -1.28% | 16,154 |
| Jan 21, 2026 | 6,280.00 | 6,280.00 | 6,020.00 | 6,230.00 | 6,230.00 | -0.80% | 9,702 |
| Jan 20, 2026 | 6,300.00 | 6,300.00 | 6,270.00 | 6,280.00 | 6,280.00 | -0.32% | 4,610 |
| Jan 19, 2026 | 6,210.00 | 6,390.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 7,200 |
| Jan 16, 2026 | 6,230.00 | 6,420.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.48% | 38,900 |
| Jan 15, 2026 | 6,520.00 | 6,520.00 | 6,200.00 | 6,230.00 | 6,230.00 | -4.45% | 31,846 |
| Jan 14, 2026 | 6,600.00 | 6,600.00 | 6,230.00 | 6,520.00 | 6,520.00 | 2.68% | 3,703 |
| Jan 13, 2026 | 6,170.00 | 6,350.00 | 6,170.00 | 6,350.00 | 6,350.00 | - | 3,660,116 |
| Jan 12, 2026 | 6,120.00 | 6,350.00 | 6,120.00 | 6,350.00 | 6,350.00 | 1.60% | 4,680 |
| Jan 9, 2026 | 6,100.00 | 6,350.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.64% | 11,201 |
| Jan 8, 2026 | 6,300.00 | 6,400.00 | 6,210.00 | 6,210.00 | 6,210.00 | -0.48% | 44,804 |
| Jan 7, 2026 | 6,270.00 | 6,400.00 | 6,240.00 | 6,240.00 | 6,240.00 | -0.48% | 41,131 |
| Jan 6, 2026 | 6,500.00 | 6,500.00 | 6,230.00 | 6,270.00 | 6,270.00 | -3.83% | 29,875 |
| Jan 5, 2026 | 6,890.00 | 6,890.00 | 6,510.00 | 6,520.00 | 6,520.00 | -6.19% | 25,961 |
| Dec 31, 2025 | 6,650.00 | 6,990.00 | 6,520.00 | 6,950.00 | 6,950.00 | -0.57% | 138,378 |
| Dec 30, 2025 | 6,300.00 | 6,990.00 | 6,200.00 | 6,990.00 | 6,990.00 | 6.72% | 165,903 |
| Dec 29, 2025 | 6,520.00 | 6,600.00 | 6,330.00 | 6,550.00 | 6,550.00 | -3.68% | 132,511 |
| Dec 26, 2025 | 7,000.00 | 7,000.00 | 6,510.00 | 6,800.00 | 6,800.00 | -2.86% | 173,999 |
| Dec 25, 2025 | 7,290.00 | 7,500.00 | 6,520.00 | 7,000.00 | 7,000.00 | -0.14% | 987,437 |
| Dec 24, 2025 | 6,690.00 | 7,010.00 | 6,630.00 | 7,010.00 | 7,010.00 | 6.86% | 1,179,274 |
| Dec 23, 2025 | 6,140.00 | 6,560.00 | 6,140.00 | 6,560.00 | 6,560.00 | 6.84% | 524,580 |
| Dec 22, 2025 | 6,140.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,140.00 | -0.16% | 16,041 |
| Dec 19, 2025 | 6,140.00 | 6,180.00 | 6,140.00 | 6,150.00 | 6,150.00 | 0.16% | 5,005 |
| Dec 18, 2025 | 6,150.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,140.00 | -0.16% | 2,005 |
| Dec 17, 2025 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.23% | 25,300 |
| Dec 16, 2025 | 6,290.00 | 6,290.00 | 6,000.00 | 6,290.00 | 6,290.00 | -0.16% | 30,100 |
| Dec 15, 2025 | 6,260.00 | 6,300.00 | 6,060.00 | 6,300.00 | 6,300.00 | 0.64% | 32,265 |
| Dec 12, 2025 | 6,200.00 | 6,600.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.97% | 43,604 |
| Dec 11, 2025 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.96% | 1,000 |
| Dec 10, 2025 | 6,210.00 | 6,260.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.81% | 900 |
| Dec 9, 2025 | 6,260.00 | 6,260.00 | 6,000.00 | 6,210.00 | 6,210.00 | -1.43% | 10,802 |
| Dec 8, 2025 | 6,350.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.41% | 836 |
| Dec 5, 2025 | 6,390.00 | 6,400.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.16% | 21,600 |
| Dec 4, 2025 | 6,310.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 18,500 |
| Dec 3, 2025 | 6,290.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,400.00 | 1.75% | 231 |
| Dec 2, 2025 | 6,200.00 | 6,290.00 | 6,200.00 | 6,290.00 | 6,290.00 | -0.16% | 12,609 |
| Dec 1, 2025 | 6,260.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.64% | 13,320 |
| Nov 28, 2025 | 6,300.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.16% | 30,960 |