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

44.15
-2
(-4.33%)
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)
24/06/2024
15.81
 9,003 15.81 15.81 15.81 0 0 0
21/06/2024
15.98
 4,210 16.06 16.06 15.89 0 0 0
20/06/2024
16.06
 14,516 15.98 16.15 15.98 0 0 0
19/06/2024
15.98
 5,400 15.98 16.06 15.98 0 0 0
18/06/2024
15.98
 13,900 15.89 16.23 15.89 0 0 0
17/06/2024
15.89
 10,100 15.98 16.06 15.38 0 0 0
14/06/2024
15.98
 3,900 16.06 16.23 15.98 0 0 0
13/06/2024
16.15
 36,800 16.23 16.32 16.06 0 0 0
12/06/2024
16.06
 5,302 15.98 16.23 15.98 0 0 0
11/06/2024
15.89
 25,000 16.06 16.06 15.89 0 0 0
10/06/2024
16.06
 26,589 16.06 16.06 16.06 0 0 0
07/06/2024
16.23
 5,600 16.15 16.23 16.06 0 0 0
06/06/2024
16.06
 5,225 16.23 16.23 16.06 0 0 0
05/06/2024
16.15
 9,700 16.23 16.23 16.15 0 0 0
04/06/2024
16.49
 6,343 16.06 16.49 15.89 0 0 0
03/06/2024
16.23
 7,625 16.58 16.58 16.06 0 0 0
31/05/2024
16.06
 10,000 16.23 16.23 15.89 0 0 0
30/05/2024
16.15
 31,400 16.32 16.41 16.15 0 0 0
29/05/2024
16.66
 19,700 16.66 16.83 16.32 0 0 0
28/05/2024
16.49
 38,851 16.92 16.92 16.41 0 0 0
27/05/2024
16.32
 3,200 16.75 16.75 16.32 0 0 0
24/05/2024
16.58
 34,700 16.75 16.92 16.41 0 0 0
23/05/2024
16.58
 32,800 16.75 17.09 16.58 0 0 0
22/05/2024
16.66
 67,767 16.66 17.17 16.41 0 0 0
21/05/2024
16.75
 48,100 16.49 16.75 16.23 0 0 0
20/05/2024
16.32
 74,440 17.00 17.09 16.23 0 0 0
17/05/2024
16.66
 52,213 16.41 17.09 16.32 0 0 0
16/05/2024
16.49
 65,900 16.83 17.09 16.49 0 0 0
15/05/2024
16.41
 113,730 16.23 17.43 15.98 0 0 0
14/05/2024
16.15
 78,745 16.75 16.75 15.38 0 0 0
13/05/2024
15.81
 310,263 18.46 18.46 15.72 0 0 0
10/05/2024
18.46
 13,300 18.46 18.54 18.46 0 0 0
09/05/2024
18.46
 12,800 18.54 18.54 18.46 0 0 0
08/05/2024
18.46
 60,400 18.46 18.63 18.46 0 0 0
07/05/2024
18.54
 25,970 18.11 18.71 18.11 0 0 0
06/05/2024
18.54
 24,310 18.54 18.54 18.46 0 0 0
03/05/2024
18.37
 52,600 18.80 18.80 18.37 0 0 0
02/05/2024
18.54
 19,000 18.63 18.63 18.54 0 0 0
26/04/2024
18.71
 36,700 18.80 18.80 18.63 0 0 0
25/04/2024
18.97
 98,030 18.88 18.97 18.71 0 0 0
24/04/2024
18.71
 17,101 18.80 19.05 18.80 0 0 0
23/04/2024
18.88
 112,100 18.71 18.88 18.71 0 0 0
22/04/2024
18.80
 127,800 18.63 18.80 18.63 0 0 0
19/04/2024
18.63
 40,900 18.54 19.23 18.20 0 0 0
17/04/2024
18.37
 11,800 18.63 18.71 18.37 0 0 0
16/04/2024
18.63
 14,200 18.29 18.63 18.29 0 100 -0.0
15/04/2024
18.37
 9,333 18.63 18.63 18.37 0 0 0
12/04/2024
18.80
 32,200 18.54 18.80 18.46 0 0 0
11/04/2024
18.46
 5,700 18.54 18.54 18.37 0 0 0
10/04/2024
18.54
 2,400 18.63 18.63 18.54 100 0 0.0
09/04/2024
18.37
 121,400 18.54 18.63 18.37 0 0 0
08/04/2024
18.37
 11,701 18.46 18.46 18.37 0 0 0
05/04/2024
18.46
 3,900 18.46 18.54 18.46 0 0 0
04/04/2024
18.54
 12,200 18.54 18.63 18.46 0 0 0
03/04/2024
18.46
 30,007 18.54 18.54 18.46 0 0 0
02/04/2024
18.63
 33,600 18.54 18.63 18.37 3,000 0 0.1
01/04/2024
18.54
 42,600 18.80 18.80 18.54 0 0 0
29/03/2024
18.71
 44,600 19.05 19.05 18.63 0 0 0
28/03/2024
18.54
 65,900 18.63 19.23 18.54 0 0 0
27/03/2024
18.71
 6,000 18.80 18.80 18.71 0 0 0
26/03/2024
18.71
 22,300 18.80 18.80 18.63 0 0 0
25/03/2024
18.80
 14,654 19.23 19.23 18.80 0 0 0
22/03/2024
18.97
 95,100 19.14 19.14 18.88 0 0 0
21/03/2024
18.88
 68,008 18.80 19.05 18.80 0 0 0
20/03/2024
18.80
 13,001 18.71 19.14 18.71 0 0 0
19/03/2024
18.80
 8,610 18.80 18.80 18.63 0 0 0
18/03/2024
18.88
 53,210 19.14 19.23 18.11 0 0 0
15/03/2024
19.05
 106,333 18.80 19.65 18.63 0 0 0
14/03/2024
18.63
 20,710 18.80 18.80 18.37 0 0 0
13/03/2024
18.71
 34,211 18.29 18.71 18.20 0 0 0
12/03/2024
18.11
 28,800 17.94 18.11 17.94 0 0 0
11/03/2024
17.94
 45,200 17.94 18.20 17.86 0 0 0
08/03/2024
18.20
 37,000 18.03 18.20 17.94 0 0 0
07/03/2024
18.20
 15,750 18.20 18.20 18.11 0 0 0
06/03/2024
18.29
 19,800 18.29 18.29 18.03 0 0 0
05/03/2024
18.29
 21,400 17.94 18.29 17.94 0 0 0
04/03/2024
18.03
 37,900 18.29 18.37 18.03 0 0 0
01/03/2024
18.11
 6,732 18.11 18.37 18.03 0 0 0
29/02/2024
18.03
 30,334 19.57 19.57 17.86 0 0 0
28/02/2024
17.94
 59,503 18.11 18.11 17.94 0 0 0
27/02/2024
18.03
 113,142 18.29 18.29 17.94 0 0 0
26/02/2024
18.20
 28,802 18.37 18.37 18.11 0 0 0
23/02/2024
18.20
 112,702 18.29 18.54 18.20 0 0 0
22/02/2024
18.46
 49,743 18.46 18.71 18.37 0 0 0
21/02/2024
18.46
 83,404 18.80 18.80 18.37 0 0 0
20/02/2024
18.80
 89,450 18.97 18.97 18.63 0 0 0
19/02/2024
19.14
 77,537 19.40 19.40 18.80 0 0 0
16/02/2024
19.23
 30,303 19.23 19.48 19.05 0 0 0
15/02/2024
19.05
 46,520 19.05 19.65 19.05 0 0 0
07/02/2024
19.31
 36,700 19.31 19.31 18.88 0 0 0
06/02/2024
19.23
 47,700 19.23 19.48 19.14 0 0 0
05/02/2024
18.97
 42,900 19.48 19.74 18.97 0 0 0
02/02/2024
19.14
 28,717 21.87 21.87 18.97 0 0 0
01/02/2024
19.31
 220,770 18.54 19.31 18.46 0 0 0
31/01/2024
19.31
 56,600 19.31 19.31 19.14 0 0 0
30/01/2024
19.40
 20,304 19.40 19.65 19.23 0 0 0
29/01/2024
19.74
 50,900 19.65 19.74 19.31 0 0 0
26/01/2024
19.65
 63,614 19.57 20.08 19.48 0 0 0
25/01/2024
19.57
 14,800 19.48 19.57 19.48 0 0 0
24/01/2024
19.57
 60,646 19.65 19.74 19.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |