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)
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
26/07/2024
14.82
 44,600 14.59 14.82 14.51 0 0 0
25/07/2024
14.59
 23,001 14.59 14.59 14.21 0 0 0
24/07/2024
14.59
 3,800 14.59 14.59 14.21 0 0 0
23/07/2024
14.28
 16,800 14.98 14.98 14.28 0 0 0
22/07/2024
14.21
 15,700 15.36 15.36 14.13 0 0 0
19/07/2024
14.59
 21,700 15.36 15.51 14.59 0 0 0
18/07/2024
15.36
 91,800 13.75 15.36 13.67 0 0 0
17/07/2024
13.36
 3,000 13.52 13.52 13.36 0 0 0
16/07/2024
13.59
 2,600 13.59 13.67 13.59 0 0 0
15/07/2024
13.67
 9,600 13.75 13.75 13.59 0 0 0
12/07/2024
13.75
 800 13.75 13.75 13.75 0 0 0
11/07/2024
13.67
 9,700 13.75 13.75 13.67 0 0 0
10/07/2024
13.75
 8,900 13.98 13.98 13.67 0 0 0
09/07/2024
13.90
 21,500 13.82 13.90 13.82 0 0 0
08/07/2024
13.82
 14,800 14.13 14.13 13.82 0 0 0
05/07/2024
13.90
 2,603 14.28 14.28 13.90 0 0 0
04/07/2024
14.36
 2,500 13.98 14.36 13.98 0 0 0
03/07/2024
14.51
 26,900 14.21 14.51 12.13 0 0 0
02/07/2024
14.44
 1,700 14.21 14.44 14.21 0 0 0
01/07/2024
14.28
 10,336 14.21 14.28 14.21 0 0 0
28/06/2024
14.13
 13,000 14.21 14.28 14.13 0 0 0
27/06/2024
14.28
 29,400 14.44 14.44 14.28 0 0 0
26/06/2024
14.36
 26,302 14.51 14.51 14.36 0 0 0
25/06/2024
14.44
 22,704 14.21 14.44 14.21 0 0 0
24/06/2024
14.21
 9,003 14.21 14.21 14.21 0 0 0
21/06/2024
14.36
 4,210 14.44 14.44 14.28 0 0 0
20/06/2024
14.44
 14,516 14.36 14.51 14.36 0 0 0
19/06/2024
14.36
 5,400 14.36 14.44 14.36 0 0 0
18/06/2024
14.36
 13,900 14.28 14.59 14.28 0 0 0
17/06/2024
14.28
 10,100 14.36 14.44 13.82 0 0 0
14/06/2024
14.36
 3,900 14.44 14.59 14.36 0 0 0
13/06/2024
14.51
 36,800 14.59 14.67 14.44 0 0 0
12/06/2024
14.44
 5,302 14.36 14.59 14.36 0 0 0
11/06/2024
14.28
 25,000 14.44 14.44 14.28 0 0 0
10/06/2024
14.44
 26,589 14.44 14.44 14.44 0 0 0
07/06/2024
14.59
 5,600 14.51 14.59 14.44 0 0 0
06/06/2024
14.44
 5,225 14.59 14.59 14.44 0 0 0
05/06/2024
14.51
 9,700 14.59 14.59 14.51 0 0 0
04/06/2024
14.82
 6,343 14.44 14.82 14.28 0 0 0
03/06/2024
14.59
 7,625 14.90 14.90 14.44 0 0 0
31/05/2024
14.44
 10,000 14.59 14.59 14.28 0 0 0
30/05/2024
14.51
 31,400 14.67 14.74 14.51 0 0 0
29/05/2024
14.98
 19,700 14.98 15.13 14.67 0 0 0
28/05/2024
14.82
 38,851 15.21 15.21 14.74 0 0 0
27/05/2024
14.67
 3,200 15.05 15.05 14.67 0 0 0
24/05/2024
14.90
 34,700 15.05 15.21 14.74 0 0 0
23/05/2024
14.90
 32,800 15.05 15.36 14.90 0 0 0
22/05/2024
14.98
 67,767 14.98 15.44 14.74 0 0 0
21/05/2024
15.05
 48,100 14.82 15.05 14.59 0 0 0
20/05/2024
14.67
 74,440 15.28 15.36 14.59 0 0 0
17/05/2024
14.98
 52,213 14.74 15.36 14.67 0 0 0
16/05/2024
14.82
 65,900 15.13 15.36 14.82 0 0 0
15/05/2024
14.74
 113,730 14.59 15.67 14.36 0 0 0
14/05/2024
14.51
 78,745 15.05 15.05 13.82 0 0 0
13/05/2024
14.21
 310,263 16.59 16.59 14.13 0 0 0
10/05/2024
16.59
 13,300 16.59 16.66 16.59 0 0 0
09/05/2024
16.59
 12,800 16.66 16.66 16.59 0 0 0
08/05/2024
16.59
 60,400 16.59 16.74 16.59 0 0 0
07/05/2024
16.66
 25,970 16.28 16.82 16.28 0 0 0
06/05/2024
16.66
 24,310 16.66 16.66 16.59 0 0 0
03/05/2024
16.51
 52,600 16.90 16.90 16.51 0 0 0
02/05/2024
16.66
 19,000 16.74 16.74 16.66 0 0 0
26/04/2024
16.82
 36,700 16.90 16.90 16.74 0 0 0
25/04/2024
17.05
 98,030 16.97 17.05 16.82 0 0 0
24/04/2024
16.82
 17,101 16.90 17.13 16.90 0 0 0
23/04/2024
16.97
 112,100 16.82 16.97 16.82 0 0 0
22/04/2024
16.90
 127,800 16.74 16.90 16.74 0 0 0
19/04/2024
16.74
 40,900 16.66 17.28 16.36 0 0 0
17/04/2024
16.51
 11,800 16.74 16.82 16.51 0 0 0
16/04/2024
16.74
 14,200 16.43 16.74 16.43 0 100 -0.0
15/04/2024
16.51
 9,333 16.74 16.74 16.51 0 0 0
12/04/2024
16.90
 32,200 16.66 16.90 16.59 0 0 0
11/04/2024
16.59
 5,700 16.66 16.66 16.51 0 0 0
10/04/2024
16.66
 2,400 16.74 16.74 16.66 100 0 0.0
09/04/2024
16.51
 121,400 16.66 16.74 16.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |