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

21.10
0.30
(1.44%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2025
21.18
 65,700 21.18 21.26 21.09 0 0 0
23/06/2025
21.09
 96,700 21.01 21.26 20.75 0 0 0
20/06/2025
21.26
 139,100 20.41 21.43 20.41 0 0 0
19/06/2025
20.41
 69,700 20.33 20.41 20.33 0 500 0
18/06/2025
20.24
 75,400 20.58 20.58 20.16 0 0 0
17/06/2025
20.33
 26,700 20.24 20.33 20.07 0 0 0
16/06/2025
20.24
 16,500 19.73 20.41 19.73 0 0 0
13/06/2025
20.07
 58,500 20.24 20.24 19.82 0 0 0
12/06/2025
20.24
 48,700 20.16 20.33 20.16 0 0 0
11/06/2025
20.24
 32,200 20.41 20.41 19.90 0 0 0
10/06/2025
20.41
 38,600 19.90 20.41 19.82 0 0 0
09/06/2025
20.41
 28,600 20.50 20.50 20.33 0 0 0
06/06/2025
20.33
 19,900 20.50 21.01 20.33 0 0 0
05/06/2025
21.01
 58,700 21.09 21.09 20.33 0 500 -0.0
04/06/2025
20.58
 76,500 21.01 21.01 20.58 0 0 0
03/06/2025
21.01
 110,500 21.26 21.60 20.67 0 0 0
02/06/2025
21.18
 99,600 21.35 21.69 21.09 500 0 0
30/05/2025
20.92
 64,900 21.26 21.26 20.92 0 0 0
29/05/2025
21.18
 175,600 20.58 21.35 20.58 0 0 0
28/05/2025
21.26
 105,700 20.67 21.26 20.67 0 0 0
27/05/2025
20.67
 97,400 20.41 20.84 20.41 0 0 0
26/05/2025
20.41
 102,100 19.99 20.41 19.82 0 17,200 0
23/05/2025
20.41
 344,300 19.73 20.41 19.73 0 0 0
22/05/2025
19.73
 37,200 19.73 19.99 19.56 0 0 0
21/05/2025
19.82
 56,400 20.24 20.24 19.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |