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

20.95
0.15
(0.72%)
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
(2026-06-30) 		-6.70 -25.24% 4,886,000 -641,300 0
19.75
26.80
20.80
2 tháng
(2026-06-01) 		-10.65 -34.92% 7,459,800 -1,318,600 0
19.75
30.50
20.80
3 tháng
(2026-05-04) 		-19.97 -50.14% 11,865,500 -1,445,058 0
19.75
41.30
20.80
6 tháng
(2026-02-02) 		-22.75 -53.41% 30,846,300 -242,758 11.8
19.75
42.69
20.80
12 tháng
(2025-08-04) 		-8.46 -29.89% 113,948,400 13,602,542 667.0
19.75
49.07
20.80
24 tháng
(2024-08-09) 		5.41 37.49% 144,114,486 13,625,843 667.8
14.11
49.07
20.80
36 tháng
(2023-11-06) 		12.17 158.48% 150,567,224 13,628,843 667.8
7.68
49.07
20.80
60 tháng
(2023-11-06) 		12.17 158.48% 150,567,224 13,628,843 667.8
7.68
49.07
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2024
15.27
 22,000 15.77 15.77 14.86 0 0 0
29/08/2024
15.77
 9,644 16.43 16.43 15.77 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
16.02
 22,308 16.68 16.68 15.35 0 0 0
27/08/2024
15.44
 35,731 15.59 15.59 15.28 0 0 0
26/08/2024
15.44
 35,300 16.13 16.13 15.36 0 0 0
23/08/2024
15.44
 23,867 16.13 16.13 15.28 0 0 0
22/08/2024
15.74
 43,753 15.74 15.74 15.36 0 0 0
21/08/2024
15.36
 83,472 15.05 16.13 14.98 0 1,000 -0.0
20/08/2024
14.59
 30,201 14.44 14.74 14.44 0 0 0
19/08/2024
14.51
 5,410 14.67 14.74 14.51 0 0 0
16/08/2024
14.74
 9,500 14.82 14.82 14.59 0 0 0
15/08/2024
14.74
 500 14.74 14.74 14.74 0 0 0
14/08/2024
14.59
 6,000 14.67 14.67 14.59 0 0 0
13/08/2024
14.59
 3,200 14.74 14.74 14.59 1,000 0 0.0
12/08/2024
14.67
 5,376 14.44 14.74 14.44 0 0 0
09/08/2024
14.44
 5,400 14.74 14.74 14.44 0 0 0
08/08/2024
14.44
 4,500 14.59 14.90 14.44 0 0 0
07/08/2024
14.59
 4,910 14.90 14.90 14.51 0 0 0
06/08/2024
14.59
 2,000 14.51 14.67 14.51 0 0 0
05/08/2024
14.28
 12,800 14.67 14.82 14.21 0 0 0
02/08/2024
14.82
 18,841 14.59 14.82 13.98 0 0 0
01/08/2024
14.59
 4,300 15.05 15.05 14.21 0 0 0
31/07/2024
14.59
 17,958 14.74 14.74 14.21 0 0 0
30/07/2024
14.59
 7,063 14.90 14.98 14.36 0 0 0
29/07/2024
14.67
 5,900 15.21 15.21 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |