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

21
0.20
(0.96%)
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)
20/05/2025
20.24
 52,700 20.24 20.24 19.73 0 0 0
19/05/2025
20.16
 56,500 20.16 20.24 19.90 0 0 0
16/05/2025
20.16
 27,500 20.16 20.41 19.90 0 0 0
15/05/2025
20.33
 25,400 20.50 20.50 20.33 0 0 0
14/05/2025
20.67
 43,100 20.24 20.67 20.24 5,300 0 0
13/05/2025
20.41
 51,700 20.75 21.01 20.41 0 0 0
12/05/2025
20.75
 20,600 20.75 20.84 20.58 0 0 0
09/05/2025
20.67
 38,000 21.26 21.43 20.67 0 0 0
08/05/2025
21.09
 29,000 20.92 21.09 20.84 0 0 0
07/05/2025
20.92
 18,000 20.92 21.01 20.84 0 0 0
06/05/2025
20.75
 38,000 20.41 21.01 20.33 0 0 0
05/05/2025
20.41
 17,800 20.16 21.01 20.16 0 0 0
29/04/2025
20.07
 38,500 20.16 20.24 20.07 0 0 0
28/04/2025
20.16
 28,300 20.41 20.41 20.16 0 0 0
25/04/2025
20.33
 75,100 20.50 20.58 19.99 1,000 0 0.0
24/04/2025
20.41
 42,400 20.41 20.67 20.41 0 0 0
23/04/2025
20.67
 48,900 20.07 21.18 20.07 0 0 0
22/04/2025
20.24
 83,800 21.09 21.09 19.31 0 1,200 -0.0
21/04/2025
20.92
 35,100 21.18 21.26 20.92 0 200 -0.0
18/04/2025
21.09
 24,900 21.09 21.43 21.01 700 0 0.0
17/04/2025
20.84
 101,500 21.26 21.26 20.67 4,000 0 0.1
16/04/2025
21.26
 65,000 21.77 21.77 21.26 0 0 0
15/04/2025
21.94
 74,500 21.35 21.94 21.26 1,200 0 0.0
14/04/2025
21.52
 83,800 21.69 21.86 21.26 300 0 0.0
11/04/2025
21.69
 145,700 23.81 24.24 21.01 100 0 0.0
10/04/2025
22.28
 177,400 22.20 22.28 22.11 0 0 0
09/04/2025
19.22
 197,700 18.88 20.41 18.71 0 100 -0.0
08/04/2025
18.88
 526,300 21.26 21.26 18.88 600 0 0.0
04/04/2025
21.69
 157,700 20.75 22.11 20.24 0 0 0
03/04/2025
20.75
 995,200 22.54 23.39 19.82 100 3,000 -0.1
02/04/2025
23.73
 114,600 23.22 23.73 23.05 0 0 0
01/04/2025
23.22
 111,600 23.22 23.39 23.05 1 600 -0.0
31/03/2025
22.96
 202,400 23.73 23.90 22.96 0 0 0
28/03/2025
23.73
 312,500 23.47 24.24 23.47 2,100 0 0.1
27/03/2025
23.47
 115,900 23.22 23.56 23.22 0 0 0
26/03/2025
23.22
 133,000 22.88 23.22 22.88 0 0 0
25/03/2025
22.79
 166,200 22.96 23.13 22.37 0 0 0
24/03/2025
22.88
 107,100 22.96 22.96 22.45 0 0 0
21/03/2025
22.96
 111,600 22.96 23.47 22.71 100 900 -0.0
20/03/2025
23.13
 170,600 22.96 23.30 22.37 8,800 0 0.2
19/03/2025
22.88
 196,100 23.13 23.56 22.37 0 0 0
18/03/2025
22.79
 484,900 24.24 24.92 22.54 0 0 0
17/03/2025
23.98
 1,189,300 22.11 24.49 22.11 900 0 0
14/03/2025
22.20
 411,600 20.33 22.37 20.33 0 0 0
13/03/2025
20.67
 27,300 20.41 20.67 20.33 0 0 0
12/03/2025
20.50
 33,000 20.33 21.18 20.33 0 0 0
11/03/2025
20.75
 252,800 20.75 21.01 20.16 0 0 0
10/03/2025
20.84
 335,200 21.77 21.77 20.67 0 0 0
07/03/2025
21.60
 87,200 22.03 22.03 21.52 0 0 0
06/03/2025
21.69
 88,500 21.77 21.77 21.43 0 0 0
05/03/2025
21.69
 65,000 21.94 21.94 21.60 0 0 0
04/03/2025
21.77
 69,500 22.03 22.03 21.60 0 0 0
03/03/2025
22.20
 223,700 21.43 22.45 21.43 0 0 0
28/02/2025
21.43
 120,800 21.26 21.52 21.18 0 0 0
27/02/2025
21.09
 81,600 21.52 21.60 21.09 0 0 0
26/02/2025
21.43
 84,000 21.01 21.43 20.84 0 0 0
25/02/2025
21.01
 68,700 21.69 21.69 20.92 0 0 0
24/02/2025
21.26
 120,400 21.94 21.94 20.84 0 0 0
21/02/2025
21.86
 164,600 21.26 21.94 21.26 0 0 0
20/02/2025
21.77
 168,000 21.01 21.94 21.01 0 0 0
19/02/2025
20.75
 160,800 21.77 21.77 20.75 0 0 0
18/02/2025
21.52
 272,000 21.86 22.20 21.26 0 0 0
17/02/2025
21.18
 311,900 20.41 22.03 20.41 0 0 0
14/02/2025
20.41
 305,300 19.48 20.75 19.48 0 0 0
13/02/2025
19.48
 127,700 18.71 19.56 18.62 0 0 0
12/02/2025
18.79
 99,933 18.71 18.88 18.45 0 0 0
11/02/2025
18.71
 107,525 19.56 20.33 18.28 0 0 0
10/02/2025
19.56
 375,503 18.96 20.07 18.96 0 0 0
07/02/2025
18.96
 282,009 17.35 19.13 17.35 0 0 0
06/02/2025
17.18
 22,100 17.35 17.35 17.09 0 0 0
05/02/2025
17.35
 18,300 17.35 17.35 17.18 0 0 0
04/02/2025
17.43
 80,550 17.09 17.43 16.92 0 0 0
03/02/2025
17.01
 15,400 16.75 17.01 16.67 0 0 0
24/01/2025
16.75
 41,000 16.50 19.05 16.41 0 0 0
23/01/2025
16.67
 20,400 16.41 16.84 16.41 0 0 0
22/01/2025
16.41
 10,687 16.67 16.67 16.41 0 0 0
21/01/2025
16.33
 61,056 16.67 17.01 16.24 0 0 0
20/01/2025
16.84
 18,600 16.84 16.84 16.75 0 0 0
17/01/2025
16.84
 14,701 17.01 17.01 16.67 0 0 0
16/01/2025
17.09
 10,900 16.75 17.09 16.75 0 0 0
15/01/2025
17.01
 10,210 17.01 17.01 16.84 0 0 0
14/01/2025
16.75
 17,800 17.26 17.26 16.75 0 0 0
13/01/2025
16.84
 36,100 16.84 17.01 16.58 0 0 0
10/01/2025
16.84
 20,900 16.84 16.84 16.75 0 0 0
09/01/2025
16.84
 13,937 16.75 16.84 16.75 0 0 0
08/01/2025
16.84
 15,601 17.35 17.35 16.58 0 0 0
07/01/2025
16.67
 19,800 16.75 16.84 16.67 0 0 0
06/01/2025
17.01
 27,700 17.18 17.18 16.75 0 0 0
03/01/2025
17.35
 140,800 17.35 17.35 17.09 0 0 0
02/01/2025
17.26
 91,100 17.35 17.43 17.01 0 0 0
31/12/2024
17.26
 110,200 17.09 17.35 17.09 0 700 -0.0
30/12/2024
17.09
 107,207 16.92 17.26 16.92 0 0 0
27/12/2024
16.75
 108,640 16.92 17.01 16.33 0 0 0
26/12/2024
16.75
 130,800 17.01 17.09 16.75 0 0 0
25/12/2024
17.01
 114,501 17.09 17.35 16.92 0 0 0
24/12/2024: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
24/12/2024
17.01
 150,300 17.01 17.43 17.01 0 0 0
23/12/2024
16.85
 102,095 16.68 16.85 16.51 0 0 0
20/12/2024
16.51
 106,400 16.51 16.85 16.43 500 0 0.0
19/12/2024
16.43
 94,506 16.27 16.43 16.18 0 0 0
18/12/2024
16.35
 234,200 16.02 16.60 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |