Truong Thanh Energy Group JSC (HOSE:TEG)
Vietnam · Delayed Price · Currency is VND 5,940.00
+170.00 (2.95%)
At close: May 4, 2026
HOSE:TEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5,770.00 | 6,050.00 | 5,770.00 | 5,940.00 | 5,940.00 | 2.95% | 13,216 |
| Apr 29, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,770.00 | -0.35% | 7,003 |
| Apr 28, 2026 | 5,830.00 | 5,830.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.19% | 14,501 |
| Apr 24, 2026 | 5,860.00 | 5,860.00 | 5,820.00 | 5,860.00 | 5,860.00 | 0.51% | 8,200 |
| Apr 23, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.19% | 137,220 |
| Apr 22, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.17% | 2,402 |
| Apr 21, 2026 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 20,365 |
| Apr 20, 2026 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 5,910.00 | - | 42,704 |
| Apr 17, 2026 | 5,900.00 | 5,910.00 | 5,880.00 | 5,910.00 | 5,910.00 | - | 45,513 |
| Apr 16, 2026 | 5,940.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.67% | 29,718 |
| Apr 15, 2026 | 5,900.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.85% | 21,901 |
| Apr 14, 2026 | 6,000.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,900.00 | 0.34% | 65,333 |
| Apr 13, 2026 | 6,050.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,880.00 | -3.29% | 39,102 |
| Apr 10, 2026 | 6,180.00 | 6,180.00 | 5,950.00 | 6,080.00 | 6,080.00 | 2.88% | 2,713 |
| Apr 9, 2026 | 5,970.00 | 5,980.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.01% | 9,000 |
| Apr 8, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.34% | 26,523 |
| Apr 7, 2026 | 5,950.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.83% | 3,964,812 |
| Apr 6, 2026 | 5,910.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.67% | 1,311 |
| Apr 3, 2026 | 5,960.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | - | 5,220 |
| Apr 2, 2026 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.17% | 403 |
| Apr 1, 2026 | 6,000.00 | 6,200.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.50% | 2,500 |
| Mar 31, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 16,510 |
| Mar 30, 2026 | 6,000.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.83% | 3,837 |
| Mar 27, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | 1.34% | 9,001 |
| Mar 26, 2026 | 6,000.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | -2.13% | 4,314 |
| Mar 25, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 25,107 |
| Mar 24, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.33% | 7,220 |
| Mar 23, 2026 | 5,860.00 | 6,090.00 | 5,860.00 | 6,080.00 | 6,080.00 | -0.33% | 11,100 |
| 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 |