Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2026	23.30	42,500	23.20	23.60	23	0	7,300	0
08/09/2026	23.20	55,900	23.90	23.90	23.20	9,248	13,900	0
07/09/2026	23.90	59,000	24.60	24.60	23.90	8,400	4,000	0
04/09/2026	24.55	68,300	24.25	24.70	24	200	4,300	0
03/09/2026	24.70	128,000	24.90	24.90	24.35	22,166	9,700	0
28/08/2026	24.90	140,800	24.80	24.90	24.45	66,075	29,700	0
27/08/2026	24.80	101,300	24.85	25.30	24.50	900	7,000	0
26/08/2026	24.80	109,400	24.85	24.90	24.45	100	11,600	0
25/08/2026	24.85	657,100	24.30	24.95	24	145,300	44,000	0
24/08/2026	24.50	364,800	24.60	24.80	23.70	100	42,980	0
21/08/2026	24.30	183,600	23.10	24.30	23	7,400	21,000	0
20/08/2026	23.50	56,500	23.65	23.75	23.50	2,300	8,400	0
19/08/2026	23.70	86,100	24.05	24.20	23.70	7,700	5,100	0
18/08/2026	23.90	281,800	23.95	24.15	23.70	72,500	2,200	0
17/08/2026	23.65	263,000	23.40	24.20	22.80	17,100	7,000	0
14/08/2026	23.85	227,000	24.35	24.40	23.50	500	21,400	0
13/08/2026	24.70	171,100	24.80	25	24	6,700	21,000	0
12/08/2026	24.75	97,300	24.85	25.25	24.70	3,600	21,900	0
11/08/2026	24.80	116,300	25.30	25.30	24.65	0	29,100	0
10/08/2026	25.35	105,300	25.10	25.50	24.80	4,100	16,500	0
07/08/2026	25.05	138,100	25.50	25.50	25	1,900	21,600	0
06/08/2026	25.65	414,600	24.85	25.95	24.85	239,769	16,200	0
05/08/2026	25.70	557,300	26.30	26.40	25.35	140,800	29,600	0
04/08/2026	25.45	708,900	24.25	25.45	23.95	51,700	20,300	0
03/08/2026	23.80	351,800	23.25	23.80	23.25	15,200	22,700	0
31/07/2026	22.25	351,300	20.90	22.25	20.75	25,300	15,000	0
30/07/2026	20.80	169,300	19.90	20.90	19.65	30,200	35,920	0
29/07/2026	19.85	74,300	20	20	19.65	5,000	5,100	0
28/07/2026	20	98,400	19.75	20.20	19.70	6,900	6,400	0
27/07/2026	19.75	203,100	20.30	20.70	19.70	12,500	109,500	0
24/07/2026	21	184,800	20.50	21	20	7,500	12,300	0
23/07/2026	20.50	135,400	20	20.60	19.50	16,100	3,800	0
22/07/2026	20	681,300	21.80	21.80	20	20,800	307,440	0
21/07/2026	21.50	106,400	21.60	21.80	21.30	7,300	8,200	0
20/07/2026	21.50	353,900	21.90	22.25	21	6,200	2,400	0
17/07/2026	21.90	192,100	21.50	22.50	21.50	5,500	54,640	0
16/07/2026	21.55	354,600	20.85	21.70	20.80	15,100	60,680	0
15/07/2026	21.55	186,200	22.55	22.55	21.55	0	2,000	0
14/07/2026	22.55	264,400	21.95	22.60	21.90	28,800	38,400	0
13/07/2026	21.80	282,600	23.45	23.45	21.80	12,400	28,240	0
10/07/2026	23.20	281,200	24.20	24.60	23.20	1,700	2,300	0
09/07/2026	24.40	178,000	25.15	25.55	24.40	2,800	600	0
08/07/2026	25.60	112,300	24.85	25.60	24.85	10,700	4,200	0
07/07/2026	25.70	279,800	25.95	25.95	24.80	2,000	1,000	0
06/07/2026	25.70	238,700	26.35	26.50	25.40	0	2,200	0
03/07/2026	26.50	290,900	26.70	26.90	25	5,000	149,900	0
02/07/2026	26.80	98,500	26.60	26.80	26.30	1,500	5,400	0
01/07/2026	26.60	114,200	25.90	26.85	25.90	2,200	1,000	0
30/06/2026	26.55	174,900	25.80	27.10	25.80	4,100	9,700	0
29/06/2026	26.75	64,500	26.35	27.20	26.15	5,900	3,700	0
26/06/2026	27	72,100	26.85	27.20	26.75	1,000	1,700	0
25/06/2026	26.85	101,400	26.90	26.90	26.25	8,900	0	0
24/06/2026	26.90	170,200	27	27	26	3,700	4,000	0
23/06/2026	27	150,700	27.50	27.65	26.65	1,700	11,800	0
22/06/2026	27.50	29,000	27.30	27.70	27.25	0	5,500	0
19/06/2026	27.30	133,200	27.60	27.60	27.30	700	3,600	0
18/06/2026	27.15	79,300	27.80	27.80	27.05	1,300	55,700	0
17/06/2026	27.60	81,800	27.75	27.80	27.10	0	44,500	0
16/06/2026	27.80	62,700	27.80	27.85	27.05	0	25,400	0
15/06/2026	27.80	231,100	27.70	28.35	25.65	55,000	158,000	0
12/06/2026	27.55	297,200	28.30	28.50	27.05	9,400	133,600	0
11/06/2026	28.60	95,400	28.75	28.75	28.10	6,100	38,700	0
10/06/2026	28.65	64,900	28.10	28.80	28.10	10,400	32,500	0
09/06/2026	28.40	102,300	28.90	28.90	28.10	10,500	68,100	0
08/06/2026	29.10	87,900	29.35	29.35	28.60	1,800	10,800	0
05/06/2026	29.60	35,900	29.40	29.60	28.60	600	13,500	0
04/06/2026	29.40	195,300	28.90	29.40	28.10	54,600	63,300	0
03/06/2026	29	128,300	28.95	29	28.15	0	67,200	0
02/06/2026	29	311,900	30.55	30.55	29	1,200	82,900	0
01/06/2026	30.50	78,700	30.75	31.35	30.50	6,500	32,100	0
29/05/2026	31	313,900	31	31.85	30.50	251,242	17,400	0
28/05/2026	31	74,300	31.50	31.70	31	0	1,200	0
27/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/05/2026	31.45	281,400	32.15	32.15	31.20	0	69,200	0
26/05/2026	39.55	283,900	39.99	40.53	39.55	14,300	72,400	0
25/05/2026	39.82	202,300	39.64	39.99	39.19	20,700	16,900	0
22/05/2026	39.73	241,600	40.13	40.13	38.65	53,700	156,100	0
21/05/2026	39.59	71,700	39.59	39.91	39.10	15,800	19,400	0
20/05/2026	39.59	416,200	39.91	40.44	38.29	74,800	166,800	0
19/05/2026	39.95	217,700	41.43	41.43	39.95	2,000	64,200	0
18/05/2026	41.30	192,900	42.69	42.69	41.12	1,200	49,300	0
15/05/2026	41.30	823,000	39.55	41.34	39.32	213,900	36,400	0
14/05/2026	39.50	271,600	38.69	39.91	38.69	86,900	21,200	0
13/05/2026	38.20	109,600	39.10	39.10	38.11	900	10,900	0
12/05/2026	38.65	119,200	38.33	38.96	38.02	5,000	10,200	0
11/05/2026	38.33	73,000	39.05	39.05	38.20	500	12,100	0
08/05/2026	39.10	222,100	38.47	39.10	38.02	1,900	23,800	0
07/05/2026	38.42	96,200	38.65	38.65	38.38	600	15,400	0
06/05/2026	38.65	192,100	39.37	39.37	38.29	5,500	43,000	0
05/05/2026	39.28	160,900	40.17	40.17	38.83	0	49,000	0
04/05/2026	39.82	42,100	40.53	40.53	39.77	1,000	21,500	0
29/04/2026	40.53	197,000	40.80	40.80	39.55	12,900	42,600	0
28/04/2026	40.26	83,000	40.89	40.89	40.26	6,000	21,800	0
24/04/2026	40.71	181,800	40.08	41.07	39.91	33,800	12,300	0
23/04/2026	40.17	166,000	39.73	40.26	39.59	30,400	23,200	0
22/04/2026	39.64	181,200	39.41	39.99	39.41	28,800	13,100	0
21/04/2026	39.82	109,900	39.59	40.31	39.59	27,800	7,100	0
20/04/2026	39.68	118,900	39.82	40.31	38.02	33,200	17,500	0
17/04/2026	39.68	45,800	39.55	40.17	39.55	14,400	4,200	0
16/04/2026	39.55	237,600	39.86	39.91	39.46	30,200	19,700	0
15/04/2026	39.86	364,400	40.31	40.71	39.86	47,800	0	0
14/04/2026	40.31	146,300	40.31	40.71	39.86	57,200	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-10)	-1.45	-5.72%	3,216,700	58,261	0	23.20 25.35 23.20
2 tháng (2026-07-10)	0.70	3.02%	9,306,700	-93,790	0	19.75 25.70 23.20
3 tháng (2026-06-10)	-4.75	-16.58%	12,427,500	-654,090	0	19.75 28.65 23.20
6 tháng (2026-03-12)	-13.85	-36.69%	26,614,800	-74,048	-0.6	19.75 41.43 23.20
12 tháng (2025-09-15)	-13.89	-36.76%	93,387,600	13,391,252	642.1	19.75 49.07 23.20
24 tháng (2024-09-18)	8.96	59.99%	149,587,974	14,027,653	667.8	14.11 49.07 23.20
36 tháng (2023-11-06)	16.22	211.21%	156,475,224	14,030,653	667.8	7.68 49.07 23.20
60 tháng (2023-11-06)	16.22	211.21%	156,475,224	14,030,653	667.8	7.68 49.07 23.20

Công ty cổ phần Đầu tư Bất động sản Taseco (tal)

THỐNG KÊ GIAO DỊCH