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

23.30
0.10
(0.43%)
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
(2026-08-10) 		-1.45 -5.72% 3,216,700 58,261 0
23.20
25.35
23.20
2 tháng
(2026-07-10) 		0.70 3.02% 9,306,700 -93,790 0
19.75
25.70
23.20
3 tháng
(2026-06-10) 		-4.75 -16.58% 12,427,500 -654,090 0
19.75
28.65
23.20
6 tháng
(2026-03-12) 		-13.85 -36.69% 26,614,800 -74,048 -0.6
19.75
41.43
23.20
12 tháng
(2025-09-15) 		-13.89 -36.76% 93,387,600 13,391,252 642.1
19.75
49.07
23.20
24 tháng
(2024-09-18) 		8.96 59.99% 149,587,974 14,027,653 667.8
14.11
49.07
23.20
36 tháng
(2023-11-06) 		16.22 211.21% 156,475,224 14,030,653 667.8
7.68
49.07
23.20
60 tháng
(2023-11-06) 		16.22 211.21% 156,475,224 14,030,653 667.8
7.68
49.07
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2024
16.10
 103,500 16.02 16.10 15.93 0 10,000 -0.2
16/12/2024
15.85
 111,300 16.02 16.02 15.85 0 0 0
13/12/2024
16.18
 115,103 16.18 16.18 15.93 0 5,000 -0.1
12/12/2024
16.10
 123,601 16.10 16.27 16.02 0 0 0
11/12/2024
16.02
 72,397 16.02 16.27 16.02 200 5,000 -0.1
10/12/2024
16.02
 111,606 15.93 16.18 15.85 0 0 0
09/12/2024
15.77
 135,927 16.02 16.02 15.77 0 0 0
06/12/2024
16.02
 91,263 15.77 16.02 15.77 0 0 0
05/12/2024
15.77
 100,333 15.77 15.93 15.68 0 0 0
04/12/2024
15.85
 184,401 15.27 16.18 15.27 30,000 0 0.6
03/12/2024
15.10
 55,100 15.02 15.10 14.94 0 0 0
02/12/2024
14.94
 33,300 14.94 15.02 14.94 0 0 0
29/11/2024
14.94
 16,800 14.94 14.94 14.77 0 0 0
28/11/2024
14.86
 60,103 14.44 14.94 14.44 0 0 0
27/11/2024
14.52
 37,700 14.44 14.52 14.36 0 0 0
26/11/2024
14.44
 22,500 14.52 14.61 14.44 0 0 0
25/11/2024
14.52
 53,200 14.36 14.52 14.36 0 0 0
22/11/2024
14.52
 32,610 14.69 14.77 14.27 0 0 0
21/11/2024
14.52
 13,330 14.61 14.61 14.44 0 0 0
20/11/2024
14.44
 7,300 14.61 14.61 14.44 0 0 0
19/11/2024
14.19
 90,201 14.36 14.61 14.19 0 0 0
18/11/2024
14.19
 32,600 14.27 14.27 14.19 0 0 0
15/11/2024
14.27
 16,202 14.19 14.86 14.19 700 0 0.0
14/11/2024
14.11
 61,100 14.94 14.94 14.11 0 0 0
13/11/2024
14.36
 23,100 14.36 14.44 14.27 0 0 0
12/11/2024
14.44
 18,818 14.52 14.52 14.44 0 0 0
11/11/2024
14.52
 17,100 14.61 14.61 14.36 0 0 0
08/11/2024
14.52
 22,200 14.69 14.69 14.52 0 0 0
07/11/2024
14.61
 25,700 14.94 14.94 14.61 0 0 0
06/11/2024
14.69
 31,800 14.52 14.69 14.52 0 0 0
05/11/2024
14.52
 14,962 14.69 14.69 14.52 0 0 0
04/11/2024
14.36
 9,350 14.94 14.94 14.36 0 0 0
01/11/2024
14.77
 4,901 15.02 15.02 14.77 0 0 0
31/10/2024
14.86
 19,000 14.94 15.02 14.86 0 0 0
30/10/2024
14.94
 37,402 15.35 15.52 14.94 0 0 0
29/10/2024
14.77
 8,200 16.18 16.18 14.77 0 0 0
28/10/2024
14.94
 0 14.94 14.94 14.94 0 0 0
25/10/2024
14.94
 0 14.94 14.94 14.94 0 0 0
24/10/2024
14.77
 10,700 14.94 14.94 14.77 0 0 0
23/10/2024
14.94
 7,500 15.35 15.35 14.94 0 0 0
22/10/2024
15.02
 6,200 15.10 15.10 15.02 0 0 0
21/10/2024
15.02
 4,031 15.19 15.19 15.02 0 0 0
18/10/2024
15.19
 11,902 15.10 15.35 15.10 0 0 0
17/10/2024
15.10
 3,200 15.27 15.27 15.02 0 0 0
16/10/2024
15.10
 49,373 14.86 15.19 14.86 0 0 0
15/10/2024
14.77
 81,283 15.19 15.19 14.69 0 0 0
14/10/2024
15.19
 11,600 15.27 15.27 15.19 0 0 0
11/10/2024
15.19
 61,300 15.60 15.60 15.19 0 0 0
10/10/2024
15.44
 61,405 15.44 15.52 15.44 0 800 -0.0
09/10/2024
15.52
 74,300 15.68 15.68 15.27 0 0 0
08/10/2024
15.27
 110,046 15.35 15.35 15.27 0 0 0
07/10/2024
15.35
 145,701 15.35 15.35 15.19 800 0 0.0
04/10/2024
15.35
 121,101 15.35 15.44 15.10 5,000 0 0.1
03/10/2024
15.35
 140,300 15.52 15.52 15.27 0 0 0
02/10/2024
15.44
 119,100 15.52 15.52 15.35 0 0 0
01/10/2024
15.44
 239,905 15.60 15.60 15.19 5,000 0 0.1
30/09/2024
15.52
 302,800 15.60 15.68 15.44 0 0 0
27/09/2024
15.60
 448,507 15.44 15.77 15.35 0 0 0
26/09/2024
15.44
 422,300 15.44 15.85 15.35 0 0 0
25/09/2024
15.35
 346,169 15.19 15.52 15.19 0 0 0
24/09/2024
15.19
 181,343 14.94 15.27 14.94 0 0 0
23/09/2024
15.02
 28,800 15.10 15.10 14.77 0 0 0
20/09/2024
15.02
 78,507 14.94 15.10 14.94 0 0 0
19/09/2024
15.02
 32,030 14.94 15.02 14.69 0 0 0
18/09/2024
14.94
 2,200 15.35 15.35 14.77 0 0 0
17/09/2024
14.86
 1,200 14.86 14.86 14.86 0 0 0
16/09/2024
14.77
 10,913 15.19 15.19 14.61 0 0 0
13/09/2024
14.94
 13,201 14.94 15.19 14.86 0 0 0
12/09/2024
14.69
 12,508 14.94 15.68 14.69 0 0 0
11/09/2024
14.94
 5,500 15.10 15.10 14.94 0 0 0
10/09/2024
16.43
 0 16.43 16.43 16.43 0 0 0
09/09/2024
16.43
 500 16.43 16.43 16.43 0 0 0
06/09/2024
15.02
 4,612 15.10 15.10 15.02 0 0 0
05/09/2024
14.94
 31,900 15.10 15.10 14.94 0 0 0
04/09/2024
15.02
 12,516 15.52 15.52 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |