Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	35.37	778,700	35.32	35.91	35.23	122,800	65,200	2.3
06/03/2026	37.84	145,300	38.56	38.56	37.84	0	46,800	-2.0
05/03/2026	38.20	155,200	38.24	38.65	37.79	19,000	37,700	-0.8
04/03/2026	37.75	445,100	37.57	39.05	37.43	32,400	146,600	-4.8
03/03/2026	37.43	377,200	36.76	37.75	35.95	200	161,300	-6.7
02/03/2026	36.76	869,300	39.19	39.19	36.76	75,000	32,400	2.0
27/02/2026	39.19	1,349,700	41.70	41.70	38.96	28,000	315,300	-12.8
26/02/2026	41.88	466,500	41.61	42.42	41.34	113,100	3,900	5.1
25/02/2026	41.61	461,800	42.20	42.20	41.43	64,300	30,700	1.6
24/02/2026	42.20	446,000	41.70	42.20	41.39	169,400	35,000	6.3
23/02/2026	42.20	399,600	42.69	42.69	41.43	20,000	57,300	-1.7
13/02/2026	42.69	457,900	41.39	42.69	41.34	77,000	14,100	2.9
12/02/2026	42.24	364,100	42.69	42.69	41.25	82,800	43,200	1.9
11/02/2026	42.24	421,600	40.94	42.24	40.94	99,400	5,100	4.4
10/02/2026	41.66	239,300	41.70	41.70	40.80	42,400	4,500	1.7
09/02/2026	41.75	336,600	41.97	41.97	40.40	168,000	47,500	5.6
06/02/2026	41.79	524,200	40.98	41.79	40.44	168,000	47,500	5.6
05/02/2026	41.97	259,700	41.16	41.97	40.94	4,500	34,200	-1.4
04/02/2026	42.15	355,100	42.24	42.24	40.98	500	58,200	-2.6
03/02/2026	42.24	437,200	42.20	42.24	41.16	75,000	32,400	2.0
02/02/2026	42.60	362,600	42.69	42.69	40.94	33,400	42,500	-0.4
30/01/2026	42.69	368,600	42.20	42.69	41.39	160,900	2,000	7.5
29/01/2026	42.24	374,600	42.24	42.83	40.94	152,400	3,300	7.0
28/01/2026	42.24	570,200	40.44	42.24	39.32	138,200	4,300	6.2
27/01/2026	39.68	345,400	40.89	40.89	39.64	800	5,200	-0.2
26/01/2026	41.48	243,000	42.69	42.69	40.76	20,000	500	0.9
23/01/2026	42.69	141,300	42.96	42.96	41.88	20,000	0	1.0
22/01/2026	43.14	395,200	40.53	43.37	40.53	31,500	7,500	1.2
21/01/2026	41.34	268,800	40.71	41.97	40.53	0	16,300	-0.7
20/01/2026	42.06	252,900	42.06	42.06	40.89	0	700	-0.0
19/01/2026	41.79	229,200	39.77	41.79	39.77	14,100	12,500	0.1
16/01/2026	40.44	875,500	42.20	42.20	40.35	24,200	14,500	0.4
15/01/2026	42.20	288,700	41.61	43.14	41.43	18,900	12,800	0.3
14/01/2026	43.10	729,100	43.72	43.72	41.93	125,000	76,000	2.4
13/01/2026	43.72	247,600	43.86	44.85	43.05	29,600	34,100	-0.2
12/01/2026	43.99	499,800	43.68	43.99	41.88	121,000	59,900	3.1
09/01/2026	43.72	441,300	44.04	44.04	42.78	55,500	3,200	2.5
08/01/2026	44.58	356,000	44.49	44.71	43.90	101,600	0	5.0
07/01/2026	44.94	460,000	44.08	44.94	43.14	169,900	800	8.4
06/01/2026	44.94	523,300	44.94	44.94	42.87	3,200	23,200	-1.0
05/01/2026	44.94	388,900	46.47	46.47	44.67	15,000	34,800	-1.0
31/12/2025	46.38	432,000	46.02	46.38	45.75	20,400	61,800	-2.1
30/12/2025	46.74	536,200	45.48	46.74	45.21	310,000	10,600	15.5
29/12/2025	46.29	392,600	46.47	46.56	45.66	185,400	4,700	9.3
26/12/2025	46.56	510,600	45.75	46.74	45.57	231,800	7,100	11.6
25/12/2025	46.92	667,100	46.38	47.36	45.39	396,100	13,800	19.9
24/12/2025	46.38	697,800	45.39	46.38	44.31	480,200	28,600	23.0
23/12/2025	45.39	676,400	44.94	45.84	43.41	284,500	24,400	13.2
22/12/2025	44.94	578,800	44.26	45.84	43.32	358,500	12,900	17.2
19/12/2025	44.04	854,700	42.69	44.13	41.75	403,700	37,800	17.8
18/12/2025	42.20	406,800	41.75	42.20	40.71	262,900	56,700	9.7
17/12/2025	41.79	327,300	41.66	42.42	40.89	140,800	68,500	3.4
16/12/2025	42.24	530,800	39.55	42.24	39.23	141,400	109,700	1.6
15/12/2025	40.98	598,600	41.03	41.30	38.87	50,300	67,300	-0.8
12/12/2025	40.98	1,734,000	44.44	44.44	40.98	140,600	174,500	-1.7
11/12/2025	44.04	1,152,100	44.58	44.58	41.97	99,200	167,900	-3.3
10/12/2025	44.67	1,290,500	46.92	47.54	44.67	109,500	241,500	-6.6
09/12/2025	47.90	1,353,700	49.07	49.88	45.66	105,300	111,800	-0.4
08/12/2025	49.07	1,229,000	47.63	49.97	47.45	27,300	48,100	-1.2
05/12/2025	47.45	2,687,400	45.30	47.81	44.04	362,300	227,400	6.7
04/12/2025	44.71	1,129,500	43.05	44.94	42.74	112,200	82,100	1.5
03/12/2025	42.69	460,900	42.06	42.78	41.93	20,500	23,300	-0.1
02/12/2025	41.79	392,100	40.58	41.97	40.58	145,300	21,300	5.7
01/12/2025	41.21	193,000	41.34	41.70	40.85	20,100	3,800	0.8
28/11/2025	41.34	597,400	40.26	41.66	39.55	189,700	24,300	7.5
27/11/2025	40.26	229,900	40.44	40.44	39.50	116,700	29,900	3.9
26/11/2025	40.44	305,200	39.55	40.44	39.32	161,900	8,100	6.9
25/11/2025	39.82	172,200	39.99	39.99	39.32	54,200	13,600	1.8
24/11/2025	40.08	266,500	39.64	40.31	39.32	66,500	3,000	2.8
21/11/2025	40.40	261,200	39.19	40.40	39.19	168,300	0	7.5
20/11/2025	40.40	334,100	39.73	40.40	39.10	180,700	1,700	8.0
19/11/2025	39.82	128,800	39.82	40.44	39.46	9,900	5,400	0.2
18/11/2025	39.82	255,000	40.26	40.44	39.46	111,900	25,300	3.9
17/11/2025	40.31	130,600	39.19	40.44	39.19	10,600	24,800	-0.6
14/11/2025	40.44	313,200	39.50	40.44	39.46	205,400	15,300	8.5
13/11/2025	40.44	417,700	39.23	40.44	37.57	217,500	52,600	7.4
12/11/2025	39.23	267,400	37.03	39.23	37.03	81,900	79,100	0.2
11/11/2025	37.57	175,200	37.79	38.11	36.89	0	54,400	-2.3
10/11/2025	39.14	239,900	36.09	39.14	36.09	58,200	29,200	1.2
07/11/2025	37.75	268,900	38.92	38.92	36.71	6,400	44,900	-1.6
06/11/2025	39.10	613,800	39.99	40.40	38.47	14,500	76,900	-2.7
05/11/2025	41.34	234,200	38.24	41.34	38.24	106,000	25,500	3.7
04/11/2025	41.12	1,558,500	36.44	41.12	35.82	489,300	65,000	18.4
03/11/2025	38.47	816,900	40.98	40.98	38.15	86,800	50,900	1.5
31/10/2025	40.98	272,300	42.42	42.47	40.98	34,000	6,500	1.2
30/10/2025	42.92	262,300	43.19	43.19	42.24	121,800	15,000	5.1
29/10/2025	43.05	220,000	41.75	43.10	41.75	130,900	47,300	4.0
28/10/2025	43.10	537,600	42.24	43.10	40.44	20,000	84,100	-3.0
27/10/2025	43.14	244,600	43.72	44.49	42.96	66,300	42,000	1.2
24/10/2025	44.44	602,600	44.40	44.44	43.19	172,100	54,600	5.8
23/10/2025	44.44	274,900	44.04	44.49	43.68	98,700	15,700	4.1
22/10/2025	44.04	352,200	44.76	44.76	42.83	215,300	48,800	8.1
21/10/2025	43.95	695,200	42.78	43.95	41.79	268,600	70,200	9.6
20/10/2025	42.33	706,500	44.94	44.94	42.24	67,600	111,200	-2.2
17/10/2025	44.94	412,500	45.21	45.48	44.80	63,500	28,800	1.8
16/10/2025	45.21	450,200	45.66	45.66	44.58	208,600	58,900	7.5
15/10/2025	45.12	461,200	43.81	45.12	43.81	50,000	15,900	1.7
14/10/2025	45.03	1,208,000	43.68	45.66	43.19	268,300	0	13.1
13/10/2025	43.50	468,400	43.23	43.50	42.78	242,300	4,400	11.5
10/10/2025	43.32	710,700	43.19	43.32	42.69	264,700	300	12.7

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 (2026-06-30)	-6.70	-25.24%	4,886,000	-641,300	0	19.75 26.80 20.80
2 tháng (2026-06-01)	-10.65	-34.92%	7,459,800	-1,318,600	0	19.75 30.50 20.80
3 tháng (2026-05-04)	-19.97	-50.14%	11,865,500	-1,445,058	0	19.75 41.30 20.80
6 tháng (2026-02-02)	-22.75	-53.41%	30,846,300	-242,758	11.8	19.75 42.69 20.80
12 tháng (2025-08-04)	-8.46	-29.89%	113,948,400	13,602,542	667.0	19.75 49.07 20.80
24 tháng (2024-08-09)	5.41	37.49%	144,114,486	13,625,843	667.8	14.11 49.07 20.80
36 tháng (2023-11-06)	12.17	158.48%	150,567,224	13,628,843	667.8	7.68 49.07 20.80
60 tháng (2023-11-06)	12.17	158.48%	150,567,224	13,628,843	667.8	7.68 49.07 20.80

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

THỐNG KÊ GIAO DỊCH