Truong Thanh Energy Group JSC (HOSE:TEG)
Vietnam · Delayed Price · Currency is VND 6,100.00
-80.00 (-1.29%)
At close: Mar 20, 2026
HOSE:TEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,900.00 | 6,140.00 | 5,900.00 | 6,100.00 | 6,100.00 | -1.29% | 3,308 |
| Mar 19, 2026 | 6,150.00 | 6,180.00 | 6,150.00 | 6,180.00 | 6,180.00 | 2.66% | 639 |
| Mar 18, 2026 | 5,990.00 | 6,270.00 | 5,990.00 | 6,020.00 | 6,020.00 | 0.50% | 1,798 |
| Mar 17, 2026 | 5,960.00 | 6,000.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.67% | 24,626 |
| Mar 16, 2026 | 5,880.00 | 6,120.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.85% | 27,511 |
| Mar 13, 2026 | 5,800.00 | 6,130.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 21,374 |
| Mar 12, 2026 | 6,000.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.67% | 22,939 |
| Mar 11, 2026 | 5,810.00 | 6,000.00 | 5,810.00 | 6,000.00 | 6,000.00 | 3.45% | 1,117 |
| Mar 10, 2026 | 5,950.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3.02% | 6,203 |
| Mar 9, 2026 | 5,650.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | -6.79% | 43,218 |
| Mar 6, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.17% | 7,321 |
| Mar 5, 2026 | 6,020.00 | 6,050.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.67% | 4,408 |
| Mar 4, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.48% | 8,823 |
| Mar 3, 2026 | 6,160.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2.69% | 45,700 |
| Mar 2, 2026 | 5,950.00 | 6,190.00 | 5,940.00 | 5,940.00 | 5,940.00 | -0.17% | 28,097 |
| Feb 27, 2026 | 6,100.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.94% | 29,600 |
| Feb 26, 2026 | 6,220.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.49% | 6,850 |
| Feb 25, 2026 | 6,160.00 | 6,220.00 | 6,100.00 | 6,160.00 | 6,160.00 | - | 1,166 |
| Feb 24, 2026 | 6,230.00 | 6,230.00 | 6,090.00 | 6,160.00 | 6,160.00 | - | 13,322 |
| Feb 23, 2026 | 6,230.00 | 6,230.00 | 6,030.00 | 6,160.00 | 6,160.00 | -1.12% | 1,988 |
| Feb 13, 2026 | 6,290.00 | 6,290.00 | 6,230.00 | 6,230.00 | 6,230.00 | 2.30% | 1,100 |
| Feb 12, 2026 | 6,120.00 | 6,120.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.00% | 600 |
| Feb 11, 2026 | 6,090.00 | 6,090.00 | 6,000.00 | 6,030.00 | 6,030.00 | 3.97% | 3,624 |
| Feb 10, 2026 | 5,920.00 | 6,100.00 | 5,720.00 | 5,800.00 | 5,800.00 | -5.54% | 36,805 |
| 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 |