Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2025	27.30	783,400	26.50	27.50	26.50	0	0	0
14/07/2025	26.50	208,300	26.50	26.60	26.30	0	0	0
11/07/2025	26.20	322,700	26.20	26.90	26	0	0	0
10/07/2025	26.10	183,500	26.10	26.20	25.80	1,000	0	0.0
09/07/2025	26.10	163,200	26	26.50	26	0	0	0
08/07/2025	26.30	139,300	26.80	26.80	26	0	0	0
07/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2025	26.40	198,300	27.90	28	26	0	300	-0.0
04/07/2025	26.40	672,000	26.02	26.49	26.02	100	0	0.0
03/07/2025	26.12	349,400	25.74	26.21	25.64	0	0	0
02/07/2025	25.74	207,100	26.12	26.12	25.45	0	300	-0.0
01/07/2025	26.12	517,000	26.68	26.68	26.02	0	0	0
30/06/2025	26.49	540,100	27.44	27.44	25.55	0	0	0
27/06/2025	25.08	683,800	23.75	25.08	23.75	0	0	0
26/06/2025	23.66	195,400	23.66	24.03	23.28	600	0	0
25/06/2025	23.56	48,500	23.66	23.66	23.37	0	0	0
24/06/2025	23.56	65,700	23.56	23.66	23.47	0	0	0
23/06/2025	23.47	96,700	23.37	23.66	23.09	0	0	0
20/06/2025	23.66	139,100	22.71	23.85	22.71	0	0	0
19/06/2025	22.71	69,700	22.62	22.71	22.62	0	500	0
18/06/2025	22.52	75,400	22.90	22.90	22.43	0	0	0
17/06/2025	22.62	26,700	22.52	22.62	22.33	0	0	0
16/06/2025	22.52	16,500	21.95	22.71	21.95	0	0	0
13/06/2025	22.33	58,500	22.52	22.52	22.05	0	0	0
12/06/2025	22.52	48,700	22.43	22.62	22.43	0	0	0
11/06/2025	22.52	32,200	22.71	22.71	22.14	0	0	0
10/06/2025	22.71	38,600	22.14	22.71	22.05	0	0	0
09/06/2025	22.71	28,600	22.80	22.80	22.62	0	0	0
06/06/2025	22.62	19,900	22.80	23.37	22.62	0	0	0
05/06/2025	23.37	58,700	23.47	23.47	22.62	0	500	-0.0
04/06/2025	22.90	76,500	23.37	23.37	22.90	0	0	0
03/06/2025	23.37	110,500	23.66	24.03	22.99	0	0	0
02/06/2025	23.56	99,600	23.75	24.13	23.47	500	0	0
30/05/2025	23.28	64,900	23.66	23.66	23.28	0	0	0
29/05/2025	23.56	175,600	22.90	23.75	22.90	0	0	0
28/05/2025	23.66	105,700	22.99	23.66	22.99	0	0	0
27/05/2025	22.99	97,400	22.71	23.18	22.71	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 (2026-02-11)	-5	-10.64%	7,829,300	28,200	2.6	39.35 47.50 43.70
2 tháng (2026-01-12)	-6.95	-14.20%	16,173,900	860,200	42.1	39.35 48.95 43.70
3 tháng (2025-12-15)	-3.60	-7.89%	25,553,100	3,905,500	195.3	39.35 52.20 43.70
6 tháng (2025-09-15)	-0.05	-0.12%	66,977,300	13,485,400	643.5	39.35 54.60 43.70
12 tháng (2025-03-18)	16.64	65.62%	110,561,700	14,100,201	668.8	21.01 54.60 43.70
24 tháng (2024-03-25)	23.20	123.42%	126,410,732	14,124,801	669.3	14.87 54.60 43.70
36 tháng (2023-11-06)	33.46	391.53%	130,064,924	14,124,801	669.3	8.54 54.60 43.70
60 tháng (2023-11-06)	33.46	391.53%	130,064,924	14,124,801	669.3	8.54 54.60 43.70

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

THỐNG KÊ GIAO DỊCH