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

45.10
0.30
(0.67%)
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
(2026-03-30) 		0.10 0.22% 5,870,800 811,700 0
44
46.10
45.10
2 tháng
(2026-03-02) 		3.90 9.54% 12,083,700 879,100 -6.6
39.35
46.10
45.10
3 tháng
(2026-01-29) 		-2.20 -4.68% 19,708,800 1,561,500 26.3
39.35
47.50
45.10
6 tháng
(2025-10-31) 		-0.80 -1.75% 53,655,800 6,680,400 272.9
39.35
54.60
45.10
12 tháng
(2025-05-05) 		22.09 97.27% 114,055,000 15,087,500 667.0
21.95
54.60
45.10
24 tháng
(2024-05-09) 		26.34 142.73% 133,932,926 15,122,101 667.8
14.87
54.60
45.10
36 tháng
(2023-11-06) 		36.26 424.30% 138,686,524 15,125,101 667.8
8.54
54.60
45.10
60 tháng
(2023-11-06) 		36.26 424.30% 138,686,524 15,125,101 667.8
8.54
54.60
45.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |