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

43.70
1.70
(4.05%)
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
(2026-02-11) 		-5 -10.64% 7,829,300 28,200 2.6
39.35
47.50
43.70
2 tháng
(2026-01-12) 		-6.95 -14.20% 16,173,900 860,200 42.1
39.35
48.95
43.70
3 tháng
(2025-12-15) 		-3.60 -7.89% 25,553,100 3,905,500 195.3
39.35
52.20
43.70
6 tháng
(2025-09-15) 		-0.05 -0.12% 66,977,300 13,485,400 643.5
39.35
54.60
43.70
12 tháng
(2025-03-18) 		16.64 65.62% 110,561,700 14,100,201 668.8
21.01
54.60
43.70
24 tháng
(2024-03-25) 		23.20 123.42% 126,410,732 14,124,801 669.3
14.87
54.60
43.70
36 tháng
(2023-11-06) 		33.46 391.53% 130,064,924 14,124,801 669.3
8.54
54.60
43.70
60 tháng
(2023-11-06) 		33.46 391.53% 130,064,924 14,124,801 669.3
8.54
54.60
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |