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

52.80
3.05
(6.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
23.09
 160,800 24.22 24.22 23.09 0 0 0
18/02/2025
23.94
 272,000 24.32 24.70 23.66 0 0 0
17/02/2025
23.56
 311,900 22.71 24.51 22.71 0 0 0
14/02/2025
22.71
 305,300 21.67 23.09 21.67 0 0 0
13/02/2025
21.67
 127,700 20.82 21.76 20.72 0 0 0
12/02/2025
20.91
 99,933 20.82 21.01 20.53 0 0 0
11/02/2025
20.82
 107,525 21.76 22.62 20.34 0 0 0
10/02/2025
21.76
 375,503 21.10 22.33 21.10 0 0 0
07/02/2025
21.10
 282,009 19.30 21.29 19.30 0 0 0
06/02/2025
19.11
 22,100 19.30 19.30 19.02 0 0 0
05/02/2025
19.30
 18,300 19.30 19.30 19.11 0 0 0
04/02/2025
19.40
 80,550 19.02 19.40 18.83 0 0 0
03/02/2025
18.92
 15,400 18.64 18.92 18.55 0 0 0
24/01/2025
18.64
 41,000 18.36 21.20 18.26 0 0 0
23/01/2025
18.55
 20,400 18.26 18.74 18.26 0 0 0
22/01/2025
18.26
 10,687 18.55 18.55 18.26 0 0 0
21/01/2025
18.17
 61,056 18.55 18.92 18.07 0 0 0
20/01/2025
18.74
 18,600 18.74 18.74 18.64 0 0 0
17/01/2025
18.74
 14,701 18.92 18.92 18.55 0 0 0
16/01/2025
19.02
 10,900 18.64 19.02 18.64 0 0 0
15/01/2025
18.92
 10,210 18.92 18.92 18.74 0 0 0
14/01/2025
18.64
 17,800 19.21 19.21 18.64 0 0 0
13/01/2025
18.74
 36,100 18.74 18.92 18.45 0 0 0
10/01/2025
18.74
 20,900 18.74 18.74 18.64 0 0 0
09/01/2025
18.74
 13,937 18.64 18.74 18.64 0 0 0
08/01/2025
18.74
 15,601 19.30 19.30 18.45 0 0 0
07/01/2025
18.55
 19,800 18.64 18.74 18.55 0 0 0
06/01/2025
18.92
 27,700 19.11 19.11 18.64 0 0 0
03/01/2025
19.30
 140,800 19.30 19.30 19.02 0 0 0
02/01/2025
19.21
 91,100 19.30 19.40 18.92 0 0 0
31/12/2024
19.21
 110,200 19.02 19.30 19.02 0 700 -0.0
30/12/2024
19.02
 107,207 18.83 19.21 18.83 0 0 0
27/12/2024
18.64
 108,640 18.83 18.92 18.17 0 0 0
26/12/2024
18.64
 130,800 18.92 19.02 18.64 0 0 0
25/12/2024
18.92
 114,501 19.02 19.30 18.83 0 0 0
24/12/2024: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
24/12/2024
18.92
 150,300 18.92 19.40 18.92 0 0 0
23/12/2024
18.74
 102,095 18.56 18.74 18.38 0 0 0
20/12/2024
18.38
 106,400 18.38 18.74 18.28 500 0 0.0
19/12/2024
18.28
 94,506 18.10 18.28 18.01 0 0 0
18/12/2024
18.19
 234,200 17.82 18.47 17.82 0 0 0
17/12/2024
17.91
 103,500 17.82 17.91 17.73 0 10,000 -0.2
16/12/2024
17.64
 111,300 17.82 17.82 17.64 0 0 0
13/12/2024
18.01
 115,103 18.01 18.01 17.73 0 5,000 -0.1
12/12/2024
17.91
 123,601 17.91 18.10 17.82 0 0 0
11/12/2024
17.82
 72,397 17.82 18.10 17.82 200 5,000 -0.1
10/12/2024
17.82
 111,606 17.73 18.01 17.64 0 0 0
09/12/2024
17.54
 135,927 17.82 17.82 17.54 0 0 0
06/12/2024
17.82
 91,263 17.54 17.82 17.54 0 0 0
05/12/2024
17.54
 100,333 17.54 17.73 17.45 0 0 0
04/12/2024
17.64
 184,401 16.99 18.01 16.99 30,000 0 0.6
03/12/2024
16.81
 55,100 16.71 16.81 16.62 0 0 0
02/12/2024
16.62
 33,300 16.62 16.71 16.62 0 0 0
29/11/2024
16.62
 16,800 16.62 16.62 16.44 0 0 0
28/11/2024
16.53
 60,103 16.07 16.62 16.07 0 0 0
27/11/2024
16.16
 37,700 16.07 16.16 15.97 0 0 0
26/11/2024
16.07
 22,500 16.16 16.25 16.07 0 0 0
25/11/2024
16.16
 53,200 15.97 16.16 15.97 0 0 0
22/11/2024
16.16
 32,610 16.34 16.44 15.88 0 0 0
21/11/2024
16.16
 13,330 16.25 16.25 16.07 0 0 0
20/11/2024
16.07
 7,300 16.25 16.25 16.07 0 0 0
19/11/2024
15.79
 90,201 15.97 16.25 15.79 0 0 0
18/11/2024
15.79
 32,600 15.88 15.88 15.79 0 0 0
15/11/2024
15.88
 16,202 15.79 16.53 15.79 700 0 0.0
14/11/2024
15.70
 61,100 16.62 16.62 15.70 0 0 0
13/11/2024
15.97
 23,100 15.97 16.07 15.88 0 0 0
12/11/2024
16.07
 18,818 16.16 16.16 16.07 0 0 0
11/11/2024
16.16
 17,100 16.25 16.25 15.97 0 0 0
08/11/2024
16.16
 22,200 16.34 16.34 16.16 0 0 0
07/11/2024
16.25
 25,700 16.62 16.62 16.25 0 0 0
06/11/2024
16.34
 31,800 16.16 16.34 16.16 0 0 0
05/11/2024
16.16
 14,962 16.34 16.34 16.16 0 0 0
04/11/2024
15.97
 9,350 16.62 16.62 15.97 0 0 0
01/11/2024
16.44
 4,901 16.71 16.71 16.44 0 0 0
31/10/2024
16.53
 19,000 16.62 16.71 16.53 0 0 0
30/10/2024
16.62
 37,402 17.08 17.27 16.62 0 0 0
29/10/2024
16.44
 8,200 18.01 18.01 16.44 0 0 0
28/10/2024
16.62
 0 16.62 16.62 16.62 0 0 0
25/10/2024
16.62
 0 16.62 16.62 16.62 0 0 0
24/10/2024
16.44
 10,700 16.62 16.62 16.44 0 0 0
23/10/2024
16.62
 7,500 17.08 17.08 16.62 0 0 0
22/10/2024
16.71
 6,200 16.81 16.81 16.71 0 0 0
21/10/2024
16.71
 4,031 16.90 16.90 16.71 0 0 0
18/10/2024
16.90
 11,902 16.81 17.08 16.81 0 0 0
17/10/2024
16.81
 3,200 16.99 16.99 16.71 0 0 0
16/10/2024
16.81
 49,373 16.53 16.90 16.53 0 0 0
15/10/2024
16.44
 81,283 16.90 16.90 16.34 0 0 0
14/10/2024
16.90
 11,600 16.99 16.99 16.90 0 0 0
11/10/2024
16.90
 61,300 17.36 17.36 16.90 0 0 0
10/10/2024
17.17
 61,405 17.17 17.27 17.17 0 800 -0.0
09/10/2024
17.27
 74,300 17.45 17.45 16.99 0 0 0
08/10/2024
16.99
 110,046 17.08 17.08 16.99 0 0 0
07/10/2024
17.08
 145,701 17.08 17.08 16.90 800 0 0.0
04/10/2024
17.08
 121,101 17.08 17.17 16.81 5,000 0 0.1
03/10/2024
17.08
 140,300 17.27 17.27 16.99 0 0 0
02/10/2024
17.17
 119,100 17.27 17.27 17.08 0 0 0
01/10/2024
17.17
 239,905 17.36 17.36 16.90 5,000 0 0.1
30/09/2024
17.27
 302,800 17.36 17.45 17.17 0 0 0
27/09/2024
17.36
 448,507 17.17 17.54 17.08 0 0 0
26/09/2024
17.17
 422,300 17.17 17.64 17.08 0 0 0
25/09/2024
17.08
 346,169 16.90 17.27 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |