Truong Thanh Energy and Real Estate JSC (HOSE:TEG)
Vietnam · Delayed Price · Currency is VND 6,040.00
-240.00 (-3.82%)
At close: Aug 29, 2025
HOSE:TEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6,000.00 | 6,360.00 | 5,900.00 | 6,150.00 | 6,150.00 | 2.50% | 269,603 |
| Aug 19, 2025 | 5,880.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 2.21% | 110,798 |
| Aug 18, 2025 | 5,900.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 54,310 |
| Aug 15, 2025 | 6,010.00 | 6,010.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 74,967 |
| Aug 14, 2025 | 6,040.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 152,909 |
| Aug 13, 2025 | 6,100.00 | 6,100.00 | 5,970.00 | 6,030.00 | 6,030.00 | -1.15% | 193,705 |
| Aug 12, 2025 | 6,130.00 | 6,130.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 62,351 |
| Aug 11, 2025 | 6,150.00 | 6,200.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.16% | 216,789 |
| Aug 8, 2025 | 6,170.00 | 6,180.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.81% | 147,836 |
| Aug 7, 2025 | 6,280.00 | 6,280.00 | 6,150.00 | 6,190.00 | 6,190.00 | -0.32% | 57,809 |
| Aug 6, 2025 | 6,180.00 | 6,230.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.49% | 89,934 |
| Aug 5, 2025 | 6,120.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.98% | 171,775 |
| Aug 4, 2025 | 6,010.00 | 6,150.00 | 6,010.00 | 6,120.00 | 6,120.00 | -1.29% | 87,743 |
| Aug 1, 2025 | 6,210.00 | 6,230.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 122,809 |
| Jul 31, 2025 | 6,270.00 | 6,270.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.32% | 111,237 |
| Jul 30, 2025 | 6,180.00 | 6,230.00 | 6,150.00 | 6,180.00 | 6,180.00 | 0.16% | 124,883 |
| Jul 29, 2025 | 6,270.00 | 6,270.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.48% | 170,971 |
| Jul 28, 2025 | 6,270.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | -1.12% | 254,646 |
| Jul 25, 2025 | 6,300.00 | 6,390.00 | 6,120.00 | 6,270.00 | 6,270.00 | -0.48% | 303,928 |
| Jul 24, 2025 | 6,470.00 | 6,470.00 | 6,200.00 | 6,300.00 | 6,300.00 | -2.78% | 351,666 |
| Jul 23, 2025 | 6,350.00 | 6,790.00 | 6,160.00 | 6,480.00 | 6,480.00 | 2.05% | 916,639 |
| Jul 22, 2025 | 6,200.00 | 6,350.00 | 6,100.00 | 6,350.00 | 6,350.00 | 0.95% | 436,536 |
| Jul 21, 2025 | 6,300.00 | 6,390.00 | 6,230.00 | 6,290.00 | 6,290.00 | -0.16% | 87,225 |
| Jul 18, 2025 | 6,300.00 | 6,380.00 | 6,270.00 | 6,300.00 | 6,300.00 | - | 108,309 |
| Jul 17, 2025 | 6,260.00 | 6,500.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.64% | 384,314 |
| Jul 16, 2025 | 6,290.00 | 6,300.00 | 6,230.00 | 6,260.00 | 6,260.00 | -0.48% | 69,458 |
| Jul 15, 2025 | 6,220.00 | 6,300.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.16% | 69,570 |
| Jul 14, 2025 | 6,380.00 | 6,380.00 | 6,160.00 | 6,280.00 | 6,280.00 | 0.16% | 2,162,017 |
| Jul 11, 2025 | 6,360.00 | 6,370.00 | 6,260.00 | 6,270.00 | 6,270.00 | -1.57% | 108,594 |
| Jul 10, 2025 | 6,780.00 | 6,780.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.31% | 59,748 |
| Jul 9, 2025 | 6,370.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,390.00 | 0.31% | 139,656 |
| Jul 8, 2025 | 6,380.00 | 6,400.00 | 6,330.00 | 6,370.00 | 6,370.00 | -0.16% | 82,195 |
| Jul 7, 2025 | 6,320.00 | 6,450.00 | 6,230.00 | 6,380.00 | 6,380.00 | 0.47% | 71,837 |
| Jul 4, 2025 | 6,210.00 | 6,390.00 | 6,210.00 | 6,350.00 | 6,350.00 | 0.95% | 188,501 |
| Jul 3, 2025 | 6,570.00 | 6,570.00 | 6,290.00 | 6,290.00 | 6,290.00 | -0.47% | 80,610 |
| Jul 2, 2025 | 6,700.00 | 7,000.00 | 6,300.00 | 6,320.00 | 6,320.00 | -5.53% | 368,801 |
| Jul 1, 2025 | 6,800.00 | 6,960.00 | 6,490.00 | 6,690.00 | 6,690.00 | 2.29% | 494,957 |
| Jun 30, 2025 | 6,070.00 | 6,540.00 | 6,070.00 | 6,540.00 | 6,540.00 | 6.86% | 396,139 |
| Jun 27, 2025 | 6,150.00 | 6,170.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.49% | 35,000 |
| Jun 26, 2025 | 6,100.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.82% | 52,975 |
| Jun 25, 2025 | 6,110.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 91,840 |
| Jun 24, 2025 | 6,300.00 | 6,300.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.83% | 174,560 |
| Jun 23, 2025 | 5,950.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | -1.47% | 19,643 |