Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	52.80	2,687,400	50.40	53.20	49	362,300	227,400	0
04/12/2025	49.75	1,129,500	47.90	50	47.55	112,200	82,100	1.5
03/12/2025	47.50	460,900	46.80	47.60	46.65	20,500	23,300	-0.1
02/12/2025	46.50	392,100	45.15	46.70	45.15	145,300	21,300	5.7
01/12/2025	45.85	193,000	46	46.40	45.45	20,100	3,800	0.8
28/11/2025	46	597,400	44.80	46.35	44	189,700	24,300	7.5
27/11/2025	44.80	229,900	45	45	43.95	116,700	29,900	3.9
26/11/2025	45	305,200	44	45	43.75	161,900	8,100	6.9
25/11/2025	44.30	172,200	44.50	44.50	43.75	54,200	13,600	1.8
24/11/2025	44.60	266,500	44.10	44.85	43.75	66,500	3,000	2.8
21/11/2025	44.95	261,200	43.60	44.95	43.60	168,300	0	7.5
20/11/2025	44.95	334,100	44.20	44.95	43.50	180,700	1,700	8.0
19/11/2025	44.30	128,800	44.30	45	43.90	9,900	5,400	0.2
18/11/2025	44.30	255,000	44.80	45	43.90	111,900	25,300	3.9
17/11/2025	44.85	130,600	43.60	45	43.60	10,600	24,800	-0.6
14/11/2025	45	313,200	43.95	45	43.90	205,400	15,300	8.5
13/11/2025	45	417,700	43.65	45	41.80	217,500	52,600	7.4
12/11/2025	43.65	267,400	41.20	43.65	41.20	81,900	79,100	0.2
11/11/2025	41.80	175,200	42.05	42.40	41.05	0	54,400	-2.3
10/11/2025	43.55	239,900	40.15	43.55	40.15	58,200	29,200	1.2
07/11/2025	42	268,900	43.30	43.30	40.85	6,400	44,900	-1.6
06/11/2025	43.50	613,800	44.50	44.95	42.80	14,500	76,900	-2.7
05/11/2025	46	234,200	42.55	46	42.55	106,000	25,500	3.7
04/11/2025	45.75	1,558,500	40.55	45.75	39.85	489,300	65,000	18.4
03/11/2025	42.80	816,900	45.60	45.60	42.45	86,800	50,900	1.5
31/10/2025	45.60	272,300	47.20	47.25	45.60	34,000	6,500	1.2
30/10/2025	47.75	262,300	48.05	48.05	47	121,800	15,000	5.1
29/10/2025	47.90	220,000	46.45	47.95	46.45	130,900	47,300	4.0
28/10/2025	47.95	537,600	47	47.95	45	20,000	84,100	-3.0
27/10/2025	48	244,600	48.65	49.50	47.80	66,300	42,000	1.2
24/10/2025	49.45	602,600	49.40	49.45	48.05	172,100	54,600	5.8
23/10/2025	49.45	274,900	49	49.50	48.60	98,700	15,700	4.1
22/10/2025	49	352,200	49.80	49.80	47.65	215,300	48,800	8.1
21/10/2025	48.90	695,200	47.60	48.90	46.50	268,600	70,200	9.6
20/10/2025	47.10	706,500	50	50	47	67,600	111,200	-2.2
17/10/2025	50	412,500	50.30	50.60	49.85	63,500	28,800	1.8
16/10/2025	50.30	450,200	50.80	50.80	49.60	208,600	58,900	7.5
15/10/2025	50.20	461,200	48.75	50.20	48.75	50,000	15,900	1.7
14/10/2025	50.10	1,208,000	48.60	50.80	48.05	268,300	0	13.1
13/10/2025	48.40	468,400	48.10	48.40	47.60	242,300	4,400	11.5
10/10/2025	48.20	710,700	48.05	48.20	47.50	264,700	300	12.7
09/10/2025	48	466,400	48.50	48.50	47.20	0	0	0
08/10/2025	48.50	736,000	48.80	48.80	47.50	457,200	34,900	20.4
07/10/2025	48.20	447,700	48.10	48.20	47.30	250,000	2,200	11.9
06/10/2025	48.10	477,200	47.10	48.35	46.50	232,900	36,200	9.5
03/10/2025	47.30	766,200	46.50	47.30	45.05	358,800	93,000	12.5
02/10/2025	47.10	861,600	47.60	48	46	282,300	17,700	12.4
01/10/2025	47.60	454,400	48.60	48.70	47.50	153,000	14,400	6.6
30/09/2025	48.60	2,072,700	48	48.60	47.05	1,176,200	8,900	56.5
29/09/2025	48	1,476,300	47.20	48.05	47.20	1,184,300	79,000	53.0
26/09/2025	47.85	618,700	48	48	47.10	415,900	13,300	19.2
25/09/2025	47.80	580,300	49	49	46.95	164,500	48,500	5.5
24/09/2025	46.95	980,000	44.50	46.95	44	429,000	21,800	18.9
23/09/2025	44.50	1,075,800	44	44.50	43.60	622,000	51,700	25.3
22/09/2025	44	974,300	43	44	42.30	637,100	21,400	26.7
19/09/2025	43	548,600	42.85	43	42.30	171,600	21,000	6.5
18/09/2025	42.40	527,800	41.45	42.40	41	78,400	61,700	0.7
17/09/2025	41	402,300	41.80	42	41	0	59,200	-2.5
16/09/2025	42	437,400	42.40	42.40	41.65	71,000	32,400	1.6
15/09/2025	42.05	432,500	42	42.40	41.50	159,800	82,900	3.2
12/09/2025	42.40	620,100	42.55	42.85	41.05	14,900	96,400	-3.4
11/09/2025	42.50	811,800	41.70	44	41.70	247,200	75,300	7.2
10/09/2025	41.60	3,200,800	39.70	41.60	39.50	328,200	15,700	12.9
09/09/2025	38.90	351,900	38.50	39.20	38.35	32,800	13,300	0.8
08/09/2025	38.45	566,600	39.75	39.75	38.10	2,400	89,100	-3.4
05/09/2025	39.50	523,200	40.05	40.30	39.50	14,000	65,000	-2.0
04/09/2025	40.10	596,400	40.10	40.20	39.85	84,600	14,500	2.8
03/09/2025	40.10	638,200	40	40.10	39.75	85,700	0	3.4
29/08/2025	40	423,600	39.90	40.20	39.50	52,700	27,100	1.0
28/08/2025	40	402,600	39.45	40.85	39	19,200	17,000	0
27/08/2025	39.45	501,800	40.30	40.30	39.30	11,800	19,000	-0.3
26/08/2025	40.25	1,165,400	39	40.30	38.75	97,700	0	3.9
25/08/2025	37.75	770,000	38	38.10	37.40	17,000	0	0.6
22/08/2025	38.05	1,055,400	39	39.15	36.80	19,000	0	0.7
21/08/2025	38.80	927,500	38.45	39.30	38.40	300	0	0.0
20/08/2025	37.90	1,464,100	36.05	38.55	34.90	0	0	0
19/08/2025	36.05	779,800	36.45	37.10	36	0	0	0
18/08/2025	36.05	604,200	36	36.50	35.40	0	0	0
15/08/2025	35.60	969,600	36.95	36.95	35.05	0	0	0
14/08/2025	37	1,053,800	37.70	37.70	35.80	10,200	0	0.4
13/08/2025	35.25	775,300	35	35.25	34.60	5,100	0	0.2
12/08/2025	32.95	1,811,000	30.95	32.95	30.85	2,200	0	0.1
11/08/2025	30.80	664,500	30.90	30.95	30.70	0	0	0
08/08/2025	30.65	758,900	30.85	30.90	30.60	0	0	0
07/08/2025	30.70	1,131,600	30.90	30.90	30.40	0	3,100	-0.1
06/08/2025	30.85	751,100	30.80	30.95	30.70	0	0	0
05/08/2025	30.75	1,471,200	31.80	31.80	30.60	1,600	0	0.1
04/08/2025	31.50	1,678,400	32.55	32.55	31.10	2,000	0	0.1
01/08/2025	30.60	2,278,600	30.60	30.60	30	0	0	0
31/07/2025	28	0	28	28	28	0	0	0
30/07/2025	28	0	28	28	28	0	0	0
29/07/2025	28	0	28.20	28	28	0	0	0
28/07/2025	28	0	28.20	28	28	0	0	0
25/07/2025	28	0	28.20	28	28	0	0	0
24/07/2025	28	0	28.20	28	28	0	0	0
23/07/2025	28	0	28.20	28	28	0	0	0
22/07/2025	28	0	28.20	28	28	0	0	0
21/07/2025	28.70	746,400	28.20	28.90	28.20	0	0	0
18/07/2025	28	308,300	28	28.20	27.80	0	0	0
17/07/2025	27.90	585,800	27.50	28.40	27.50	0	0	0
16/07/2025	27.40	392,700	27.30	27.50	27.20	0	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 (2025-11-04)	1.75	3.83%	7,815,700	1,808,100	81.2	41.80 49.75 49.75
2 tháng (2025-10-06)	-0.60	-1.25%	18,639,100	4,399,800	206.7	41.80 50.30 49.75
3 tháng (2025-09-05)	8	20.25%	36,922,400	9,961,500	465.2	38.45 50.30 49.75
6 tháng (2025-06-09)	24.79	109.16%	67,537,000	10,290,500	478.1	22.33 50.30 49.75
12 tháng (2024-12-09)	29.96	170.75%	82,806,195	10,272,501	478.0	17.54 50.30 49.75
24 tháng (2023-12-15)	38.96	455.90%	93,935,624	10,316,201	478.8	8.54 50.30 49.75
36 tháng (2023-11-06)	38.96	455.90%	93,935,624	10,316,201	478.8	8.54 50.30 49.75
60 tháng (2023-11-06)	38.96	455.90%	93,935,624	10,316,201	478.8	8.54 50.30 49.75

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

THỐNG KÊ GIAO DỊCH