Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2025	43.14	466,400	43.59	43.59	42.42	0	0	0
08/10/2025	43.59	736,000	43.86	43.86	42.69	457,200	34,900	20.4
07/10/2025	43.32	447,700	43.23	43.32	42.51	250,000	2,200	11.9
06/10/2025	43.23	477,200	42.33	43.46	41.79	232,900	36,200	9.5
03/10/2025	42.51	766,200	41.79	42.51	40.49	358,800	93,000	12.5
02/10/2025	42.33	861,600	42.78	43.14	41.34	282,300	17,700	12.4
01/10/2025	42.78	454,400	43.68	43.77	42.69	153,000	14,400	6.6
30/09/2025	43.68	2,072,700	43.14	43.68	42.29	1,176,200	8,900	56.5
29/09/2025	43.14	1,476,300	42.42	43.19	42.42	1,184,300	79,000	53.0
26/09/2025	43.01	618,700	43.14	43.14	42.33	415,900	13,300	19.2
25/09/2025	42.96	580,300	44.04	44.04	42.20	164,500	48,500	5.5
24/09/2025	42.20	980,000	39.99	42.20	39.55	429,000	21,800	18.9
23/09/2025	39.99	1,075,800	39.55	39.99	39.19	622,000	51,700	25.3
22/09/2025	39.55	974,300	38.65	39.55	38.02	637,100	21,400	26.7
19/09/2025	38.65	548,600	38.51	38.65	38.02	171,600	21,000	6.5
18/09/2025	38.11	527,800	37.25	38.11	36.85	78,400	61,700	0.7
17/09/2025	36.85	402,300	37.57	37.75	36.85	0	59,200	-2.5
16/09/2025	37.75	437,400	38.11	38.11	37.43	71,000	32,400	1.6
15/09/2025	37.79	432,500	37.75	38.11	37.30	159,800	82,900	3.2
12/09/2025	38.11	620,100	38.24	38.51	36.89	14,900	96,400	-3.4
11/09/2025	38.20	811,800	37.48	39.55	37.48	247,200	75,300	7.2
10/09/2025	37.39	3,200,800	35.68	37.39	35.50	328,200	15,700	12.9
09/09/2025	34.96	351,900	34.60	35.23	34.47	32,800	13,300	0.8
08/09/2025	34.56	566,600	35.73	35.73	34.24	2,400	89,100	-3.4
05/09/2025	35.50	523,200	36.00	36.22	35.50	14,000	65,000	-2.0
04/09/2025	36.04	596,400	36.04	36.13	35.82	84,600	14,500	2.8
03/09/2025	36.04	638,200	35.95	36.04	35.73	85,700	0	3.4
29/08/2025	35.95	423,600	35.86	36.13	35.50	52,700	27,100	1.0
28/08/2025	35.95	402,600	35.46	36.71	35.05	19,200	17,000	0
27/08/2025	35.46	501,800	36.22	36.22	35.32	11,800	19,000	-0.3
26/08/2025	36.18	1,165,400	35.05	36.22	34.83	97,700	0	3.9
25/08/2025	33.93	770,000	34.15	34.24	33.61	17,000	0	0.6
22/08/2025	34.20	1,055,400	35.05	35.19	33.07	19,000	0	0.7
21/08/2025	34.87	927,500	34.56	35.32	34.51	300	0	0.0
20/08/2025	34.06	1,464,100	32.40	34.65	31.37	0	0	0
19/08/2025	32.40	779,800	32.76	33.34	32.36	0	0	0
18/08/2025	32.40	604,200	32.36	32.80	31.82	0	0	0
15/08/2025	32.00	969,600	33.21	33.21	31.50	0	0	0
14/08/2025	33.25	1,053,800	33.88	33.88	32.18	10,200	0	0.4
13/08/2025	31.68	775,300	31.46	31.68	31.10	5,100	0	0.2
12/08/2025	29.61	1,811,000	27.82	29.61	27.73	2,200	0	0.1
11/08/2025	27.68	664,500	27.77	27.82	27.59	0	0	0
08/08/2025	27.55	758,900	27.73	27.77	27.50	0	0	0
07/08/2025	27.59	1,131,600	27.77	27.77	27.32	0	3,100	-0.1
06/08/2025	27.73	751,100	27.68	27.82	27.59	0	0	0
05/08/2025	27.64	1,471,200	28.58	28.58	27.50	1,600	0	0.1
04/08/2025	28.31	1,678,400	29.25	29.25	27.95	2,000	0	0.1
01/08/2025	27.50	2,278,600	27.50	27.50	26.96	0	0	0
31/07/2025	25.17	0	25.17	25.17	25.17	0	0	0
30/07/2025	25.17	0	25.17	25.17	25.17	0	0	0
29/07/2025	25.17	0	25.35	25.17	25.17	0	0	0
28/07/2025	25.17	0	25.35	25.17	25.17	0	0	0
25/07/2025	25.17	0	25.35	25.17	25.17	0	0	0
24/07/2025	25.17	0	25.35	25.17	25.17	0	0	0
23/07/2025	25.17	0	25.35	25.17	25.17	0	0	0
22/07/2025	25.17	0	25.35	25.17	25.17	0	0	0
21/07/2025	25.79	746,400	25.35	25.97	25.35	0	0	0
18/07/2025	25.17	308,300	25.17	25.35	24.99	0	0	0
17/07/2025	25.08	585,800	24.72	25.52	24.72	0	0	0
16/07/2025	24.63	392,700	24.54	24.72	24.45	0	0	0
15/07/2025	24.54	783,400	23.82	24.72	23.82	0	0	0
14/07/2025	23.82	208,300	23.82	23.91	23.64	0	0	0
11/07/2025	23.55	322,700	23.55	24.18	23.37	0	0	0
10/07/2025	23.46	183,500	23.46	23.55	23.19	1,000	0	0.0
09/07/2025	23.46	163,200	23.37	23.82	23.37	0	0	0
08/07/2025	23.64	139,300	24.09	24.09	23.37	0	0	0
07/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2025	23.73	198,300	25.08	25.17	23.37	0	300	-0.0
04/07/2025	23.73	672,000	23.39	23.81	23.39	100	0	0.0
03/07/2025	23.47	349,400	23.13	23.56	23.05	0	0	0
02/07/2025	23.13	207,100	23.47	23.47	22.88	0	300	-0.0
01/07/2025	23.47	517,000	23.98	23.98	23.39	0	0	0
30/06/2025	23.81	540,100	24.66	24.66	22.96	0	0	0
27/06/2025	22.54	683,800	21.35	22.54	21.35	0	0	0
26/06/2025	21.26	195,400	21.26	21.60	20.92	600	0	0
25/06/2025	21.18	48,500	21.26	21.26	21.01	0	0	0

Page:
<<
2
3
4
>>

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