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

44.15
0
(0%)
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
(2025-12-29) 		-5.35 -10.39% 7,701,400 891,400 45.0
44.15
52
44.15
2 tháng
(2025-11-28) 		0.15 0.33% 25,769,900 3,420,800 170.6
44.15
54.60
44.15
3 tháng
(2025-10-29) 		-1.75 -3.65% 33,513,700 5,179,800 249.7
41.80
54.60
44.15
6 tháng
(2025-07-31) 		18.15 64.82% 83,721,900 13,407,800 634.7
28
54.60
44.15
12 tháng
(2025-02-03) 		27.23 143.86% 104,329,120 13,410,401 635.1
18.92
54.60
44.15
24 tháng
(2024-02-07) 		26.84 138.98% 115,777,837 13,434,101 635.5
14.87
54.60
44.15
36 tháng
(2023-11-06) 		37.61 440.10% 118,062,124 13,434,101 635.5
8.54
54.60
44.15
60 tháng
(2023-11-06) 		37.61 440.10% 118,062,124 13,434,101 635.5
8.54
54.60
44.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
16.90
 181,343 16.62 16.99 16.62 0 0 0
23/09/2024
16.71
 28,800 16.81 16.81 16.44 0 0 0
20/09/2024
16.71
 78,507 16.62 16.81 16.62 0 0 0
19/09/2024
16.71
 32,030 16.62 16.71 16.34 0 0 0
18/09/2024
16.62
 2,200 17.08 17.08 16.44 0 0 0
17/09/2024
16.53
 1,200 16.53 16.53 16.53 0 0 0
16/09/2024
16.44
 10,913 16.90 16.90 16.25 0 0 0
13/09/2024
16.62
 13,201 16.62 16.90 16.53 0 0 0
12/09/2024
16.34
 12,508 16.62 17.45 16.34 0 0 0
11/09/2024
16.62
 5,500 16.81 16.81 16.62 0 0 0
10/09/2024
18.28
 0 18.28 18.28 18.28 0 0 0
09/09/2024
18.28
 500 18.28 18.28 18.28 0 0 0
06/09/2024
16.71
 4,612 16.81 16.81 16.71 0 0 0
05/09/2024
16.62
 31,900 16.81 16.81 16.62 0 0 0
04/09/2024
16.71
 12,516 17.27 17.27 16.62 0 0 0
30/08/2024
16.99
 22,000 17.54 17.54 16.53 0 0 0
29/08/2024
17.54
 9,644 18.28 18.28 17.54 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
17.82
 22,308 18.56 18.56 17.08 0 0 0
27/08/2024
17.17
 35,731 17.35 17.35 17.00 0 0 0
26/08/2024
17.17
 35,300 17.94 17.94 17.09 0 0 0
23/08/2024
17.17
 23,867 17.94 17.94 17.00 0 0 0
22/08/2024
17.52
 43,753 17.52 17.52 17.09 0 0 0
21/08/2024
17.09
 83,472 16.75 17.94 16.66 0 1,000 -0.0
20/08/2024
16.23
 30,201 16.06 16.41 16.06 0 0 0
19/08/2024
16.15
 5,410 16.32 16.41 16.15 0 0 0
16/08/2024
16.41
 9,500 16.49 16.49 16.23 0 0 0
15/08/2024
16.41
 500 16.41 16.41 16.41 0 0 0
14/08/2024
16.23
 6,000 16.32 16.32 16.23 0 0 0
13/08/2024
16.23
 3,200 16.41 16.41 16.23 1,000 0 0.0
12/08/2024
16.32
 5,376 16.06 16.41 16.06 0 0 0
09/08/2024
16.06
 5,400 16.41 16.41 16.06 0 0 0
08/08/2024
16.06
 4,500 16.23 16.58 16.06 0 0 0
07/08/2024
16.23
 4,910 16.58 16.58 16.15 0 0 0
06/08/2024
16.23
 2,000 16.15 16.32 16.15 0 0 0
05/08/2024
15.89
 12,800 16.32 16.49 15.81 0 0 0
02/08/2024
16.49
 18,841 16.23 16.49 15.55 0 0 0
01/08/2024
16.23
 4,300 16.75 16.75 15.81 0 0 0
31/07/2024
16.23
 17,958 16.41 16.41 15.81 0 0 0
30/07/2024
16.23
 7,063 16.58 16.66 15.98 0 0 0
29/07/2024
16.32
 5,900 16.92 16.92 16.32 0 0 0
26/07/2024
16.49
 44,600 16.23 16.49 16.15 0 0 0
25/07/2024
16.23
 23,001 16.23 16.23 15.81 0 0 0
24/07/2024
16.23
 3,800 16.23 16.23 15.81 0 0 0
23/07/2024
15.89
 16,800 16.66 16.66 15.89 0 0 0
22/07/2024
15.81
 15,700 17.09 17.09 15.72 0 0 0
19/07/2024
16.23
 21,700 17.09 17.26 16.23 0 0 0
18/07/2024
17.09
 91,800 15.29 17.09 15.21 0 0 0
17/07/2024
14.87
 3,000 15.04 15.04 14.87 0 0 0
16/07/2024
15.12
 2,600 15.12 15.21 15.12 0 0 0
15/07/2024
15.21
 9,600 15.29 15.29 15.12 0 0 0
12/07/2024
15.29
 800 15.29 15.29 15.29 0 0 0
11/07/2024
15.21
 9,700 15.29 15.29 15.21 0 0 0
10/07/2024
15.29
 8,900 15.55 15.55 15.21 0 0 0
09/07/2024
15.47
 21,500 15.38 15.47 15.38 0 0 0
08/07/2024
15.38
 14,800 15.72 15.72 15.38 0 0 0
05/07/2024
15.47
 2,603 15.89 15.89 15.47 0 0 0
04/07/2024
15.98
 2,500 15.55 15.98 15.55 0 0 0
03/07/2024
16.15
 26,900 15.81 16.15 13.50 0 0 0
02/07/2024
16.06
 1,700 15.81 16.06 15.81 0 0 0
01/07/2024
15.89
 10,336 15.81 15.89 15.81 0 0 0
28/06/2024
15.72
 13,000 15.81 15.89 15.72 0 0 0
27/06/2024
15.89
 29,400 16.06 16.06 15.89 0 0 0
26/06/2024
15.98
 26,302 16.15 16.15 15.98 0 0 0
25/06/2024
16.06
 22,704 15.81 16.06 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |