Truong Thanh Energy Group JSC (HOSE:TEG)
Vietnam · Delayed Price · Currency is VND 5,900.00
+240.00 (4.24%)
At close: Sep 23, 2026
HOSE:TEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,960.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,900.00 | 4.24% | 181,601 |
| Sep 22, 2026 | 5,620.00 | 5,850.00 | 5,620.00 | 5,660.00 | 5,660.00 | -4.55% | 469,000 |
| Sep 21, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,930.00 | 5,930.00 | -0.17% | 459,400 |
| Sep 18, 2026 | 5,980.00 | 5,980.00 | 5,700.00 | 5,940.00 | 5,940.00 | 0.85% | 185,608 |
| Sep 17, 2026 | 6,000.00 | 6,000.00 | 5,750.00 | 5,890.00 | 5,890.00 | -0.17% | 306,200 |
| Sep 16, 2026 | 5,980.00 | 5,980.00 | 5,740.00 | 5,900.00 | 5,900.00 | - | 166,300 |
| Sep 15, 2026 | 5,930.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,900.00 | -0.51% | 285,501 |
| Sep 14, 2026 | 5,990.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | -0.34% | 7,301 |
| Sep 11, 2026 | 5,990.00 | 6,050.00 | 5,820.00 | 5,950.00 | 5,950.00 | -0.67% | 90,503 |
| Sep 10, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,990.00 | 5,990.00 | 2.39% | 103,600 |
| Sep 9, 2026 | 5,950.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.85% | 4,111 |
| Sep 8, 2026 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 22,105 |
| Sep 7, 2026 | 6,020.00 | 6,020.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.65% | 2,904 |
| Sep 4, 2026 | 5,950.00 | 6,080.00 | 5,800.00 | 6,020.00 | 6,020.00 | -0.99% | 11,305 |
| Sep 3, 2026 | 5,710.00 | 6,190.00 | 5,590.00 | 6,080.00 | 6,080.00 | 1.33% | 62,203 |
| Aug 28, 2026 | 5,920.00 | 6,000.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1.35% | 12,702 |
| Aug 27, 2026 | 6,230.00 | 6,230.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.33% | 21,910 |
| Aug 26, 2026 | 6,000.00 | 6,250.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.52% | 34,927 |
| Aug 25, 2026 | 6,100.00 | 6,280.00 | 5,910.00 | 5,910.00 | 5,910.00 | -6.78% | 13,931 |
| Aug 24, 2026 | 6,250.00 | 6,480.00 | 6,220.00 | 6,340.00 | 6,340.00 | 1.44% | 6,000 |
| Aug 21, 2026 | 6,090.00 | 6,250.00 | 6,090.00 | 6,250.00 | 6,250.00 | 6.84% | 305,915 |
| Aug 20, 2026 | 6,280.00 | 6,280.00 | 5,850.00 | 5,850.00 | 5,850.00 | -3.78% | 2,283 |
| Aug 18, 2026 | 6,030.00 | 6,080.00 | 6,030.00 | 6,080.00 | 6,080.00 | 0.50% | 5,110 |
| Aug 17, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.83% | 25,900 |
| Aug 14, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 70,310 |
| Aug 13, 2026 | 6,000.00 | 6,020.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 5,068,309 |
| Aug 12, 2026 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.64% | 51,902 |
| Aug 11, 2026 | 6,040.00 | 6,100.00 | 5,920.00 | 6,100.00 | 6,100.00 | 1.67% | 48,193 |
| Aug 10, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 2,412,364 |
| Aug 7, 2026 | 5,810.00 | 6,100.00 | 5,810.00 | 5,900.00 | 5,900.00 | -2.48% | 13,718 |
| Aug 6, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 989 |
| Aug 5, 2026 | 6,100.00 | 6,200.00 | 5,850.00 | 6,100.00 | 6,100.00 | - | 700 |
| Aug 4, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 13,759 |
| Aug 3, 2026 | 5,990.00 | 6,020.00 | 5,620.00 | 6,000.00 | 6,000.00 | 0.84% | 28,317 |
| Jul 31, 2026 | 5,980.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,950.00 | - | 18,500 |
| Jul 30, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 2.59% | 22,645 |
| Jul 29, 2026 | 5,980.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 1,100 |
| Jul 28, 2026 | 5,750.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 1.69% | 4,246,516 |
| Jul 27, 2026 | 6,100.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.17% | 632 |
| Jul 24, 2026 | 5,700.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 1.90% | 4,406 |
| Jul 23, 2026 | 5,780.00 | 6,050.00 | 5,780.00 | 5,800.00 | 5,800.00 | - | 66,601 |
| Jul 22, 2026 | 5,800.00 | 5,800.00 | 5,510.00 | 5,800.00 | 5,800.00 | - | 61,100 |
| Jul 21, 2026 | 5,700.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.17% | 46,400 |
| Jul 20, 2026 | 5,900.00 | 5,900.00 | 5,550.00 | 5,790.00 | 5,790.00 | -0.17% | 65,800 |
| Jul 17, 2026 | 5,800.00 | 5,860.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 7,601 |
| Jul 16, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 4,110 |
| Jul 15, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 3,800 |
| Jul 14, 2026 | 5,800.00 | 6,150.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 2,296 |
| Jul 13, 2026 | 5,900.00 | 5,900.00 | 5,650.00 | 5,800.00 | 5,800.00 | -1.69% | 11,570 |
| Jul 10, 2026 | 5,920.00 | 5,960.00 | 5,700.00 | 5,900.00 | 5,900.00 | -0.34% | 2,161,156 |