Truong Thanh Energy Group JSC (HOSE:TEG)
Vietnam · Delayed Price · Currency is VND 5,990.00
+10.00 (0.17%)
At close: Jul 3, 2026
HOSE:TEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,860.00 | 6,000.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.17% | 15,145 |
| Jul 2, 2026 | 5,980.00 | 5,980.00 | 5,910.00 | 5,980.00 | 5,980.00 | - | 3,900 |
| Jul 1, 2026 | 5,920.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | 1.36% | 692,037 |
| Jun 30, 2026 | 5,980.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.34% | 24,554 |
| Jun 29, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 4.73% | 73,251 |
| Jun 26, 2026 | 5,960.00 | 5,990.00 | 5,710.00 | 5,710.00 | 5,710.00 | -4.19% | 1,206 |
| Jun 25, 2026 | 6,010.00 | 6,010.00 | 5,960.00 | 5,960.00 | 5,960.00 | -0.83% | 13,801 |
| Jun 24, 2026 | 6,070.00 | 6,070.00 | 6,000.00 | 6,010.00 | 6,010.00 | 0.17% | 22,000 |
| Jun 23, 2026 | 6,060.00 | 6,280.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.17% | 25,707 |
| Jun 22, 2026 | 6,010.00 | 6,300.00 | 6,000.00 | 6,010.00 | 6,010.00 | 1.01% | 18,897 |
| Jun 19, 2026 | 6,100.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.46% | 15,202 |
| Jun 18, 2026 | 6,100.00 | 6,110.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 10,013 |
| Jun 17, 2026 | 6,150.00 | 6,150.00 | 5,930.00 | 6,100.00 | 6,100.00 | 0.49% | 12,977 |
| Jun 16, 2026 | 6,090.00 | 6,090.00 | 5,770.00 | 6,070.00 | 6,070.00 | -1.30% | 23,000 |
| Jun 15, 2026 | 5,980.00 | 6,190.00 | 5,910.00 | 6,150.00 | 6,150.00 | 2.84% | 19,109 |
| Jun 12, 2026 | 6,250.00 | 6,250.00 | 5,910.00 | 5,980.00 | 5,980.00 | -1.81% | 50,400 |
| Jun 11, 2026 | 5,950.00 | 6,250.00 | 5,940.00 | 6,090.00 | 6,090.00 | -3.33% | 33,354 |
| Jun 10, 2026 | 6,370.00 | 6,380.00 | 5,960.00 | 6,300.00 | 6,300.00 | -1.25% | 86,800 |
| Jun 9, 2026 | 6,330.00 | 6,490.00 | 5,950.00 | 6,380.00 | 6,380.00 | 2.90% | 106,934 |
| Jun 8, 2026 | 6,060.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | - | 2,610 |
| Jun 5, 2026 | 6,300.00 | 6,350.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.52% | 11,948 |
| Jun 4, 2026 | 6,310.00 | 6,380.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.95% | 15,501 |
| Jun 3, 2026 | 6,410.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4.83% | 1,238 |
| Jun 2, 2026 | 6,110.00 | 6,210.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.64% | 23,102 |
| Jun 1, 2026 | 6,340.00 | 6,340.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.48% | 18,626 |
| May 29, 2026 | 6,370.00 | 6,370.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.63% | 18,000 |
| May 28, 2026 | 6,390.00 | 6,390.00 | 6,370.00 | 6,370.00 | 6,370.00 | - | 15,023 |
| May 27, 2026 | 6,410.00 | 6,430.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.62% | 16,400 |
| May 26, 2026 | 6,370.00 | 6,450.00 | 6,370.00 | 6,410.00 | 6,410.00 | 0.63% | 16,611 |
| May 25, 2026 | 6,370.00 | 6,450.00 | 6,370.00 | 6,370.00 | 6,370.00 | - | 26,001 |
| May 22, 2026 | 6,320.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.79% | 5,301 |
| May 21, 2026 | 6,400.00 | 6,500.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.94% | 25,400 |
| May 20, 2026 | 6,300.00 | 6,460.00 | 6,250.00 | 6,380.00 | 6,380.00 | 1.27% | 20,901 |
| May 19, 2026 | 6,400.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.33% | 35,230 |
| May 18, 2026 | 6,460.00 | 6,460.00 | 6,390.00 | 6,450.00 | 6,450.00 | -0.15% | 29,201 |
| May 15, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,460.00 | 6,460.00 | 0.16% | 20,601 |
| May 14, 2026 | 6,500.00 | 6,520.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 27,401 |
| May 13, 2026 | 6,210.00 | 6,580.00 | 6,210.00 | 6,500.00 | 6,500.00 | - | 10,103 |
| May 12, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.46% | 88,608 |
| May 11, 2026 | 6,690.00 | 6,730.00 | 6,530.00 | 6,530.00 | 6,530.00 | - | 152,973 |
| May 8, 2026 | 6,500.00 | 6,930.00 | 6,500.00 | 6,530.00 | 6,530.00 | - | 384,736 |
| May 7, 2026 | 6,110.00 | 6,530.00 | 6,110.00 | 6,530.00 | 6,530.00 | 6.87% | 295,111 |
| May 6, 2026 | 6,000.00 | 6,110.00 | 5,940.00 | 6,110.00 | 6,110.00 | 2.86% | 71,026 |
| May 5, 2026 | 6,190.00 | 6,190.00 | 5,940.00 | 5,940.00 | 5,940.00 | - | 18,710 |
| 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 |