Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	27.15	79,300	27.80	27.80	27.05	1,300	55,700	0
17/06/2026	27.60	81,800	27.75	27.80	27.10	0	44,500	0
16/06/2026	27.80	62,700	27.80	27.85	27.05	0	25,400	0
15/06/2026	27.80	231,100	27.70	28.35	25.65	55,000	158,000	0
12/06/2026	27.55	297,200	28.30	28.50	27.05	9,400	133,600	0
11/06/2026	28.60	95,400	28.75	28.75	28.10	6,100	38,700	0
10/06/2026	28.65	64,900	28.10	28.80	28.10	10,400	32,500	0
09/06/2026	28.40	102,300	28.90	28.90	28.10	10,500	68,100	0
08/06/2026	29.10	87,900	29.35	29.35	28.60	1,800	10,800	0
05/06/2026	29.60	35,900	29.40	29.60	28.60	600	13,500	0
04/06/2026	29.40	195,300	28.90	29.40	28.10	54,600	63,300	0
03/06/2026	29	128,300	28.95	29	28.15	0	67,200	0
02/06/2026	29	311,900	30.55	30.55	29	1,200	82,900	0
01/06/2026	30.50	78,700	30.75	31.35	30.50	6,500	32,100	0
29/05/2026	31	313,900	31	31.85	30.50	251,242	17,400	0
28/05/2026	31	74,300	31.50	31.70	31	0	1,200	0
27/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/05/2026	31.45	281,400	32.15	32.15	31.20	0	69,200	0
26/05/2026	39.55	283,900	39.99	40.53	39.55	14,300	72,400	0
25/05/2026	39.82	202,300	39.64	39.99	39.19	20,700	16,900	0
22/05/2026	39.73	241,600	40.13	40.13	38.65	53,700	156,100	0
21/05/2026	39.59	71,700	39.59	39.91	39.10	15,800	19,400	0
20/05/2026	39.59	416,200	39.91	40.44	38.29	74,800	166,800	0
19/05/2026	39.95	217,700	41.43	41.43	39.95	2,000	64,200	0
18/05/2026	41.30	192,900	42.69	42.69	41.12	1,200	49,300	0
15/05/2026	41.30	823,000	39.55	41.34	39.32	213,900	36,400	0
14/05/2026	39.50	271,600	38.69	39.91	38.69	86,900	21,200	0
13/05/2026	38.20	109,600	39.10	39.10	38.11	900	10,900	0
12/05/2026	38.65	119,200	38.33	38.96	38.02	5,000	10,200	0
11/05/2026	38.33	73,000	39.05	39.05	38.20	500	12,100	0
08/05/2026	39.10	222,100	38.47	39.10	38.02	1,900	23,800	0
07/05/2026	38.42	96,200	38.65	38.65	38.38	600	15,400	0
06/05/2026	38.65	192,100	39.37	39.37	38.29	5,500	43,000	0
05/05/2026	39.28	160,900	40.17	40.17	38.83	0	49,000	0
04/05/2026	39.82	42,100	40.53	40.53	39.77	1,000	21,500	0
29/04/2026	40.53	197,000	40.80	40.80	39.55	12,900	42,600	0
28/04/2026	40.26	83,000	40.89	40.89	40.26	6,000	21,800	0
24/04/2026	40.71	181,800	40.08	41.07	39.91	33,800	12,300	0
23/04/2026	40.17	166,000	39.73	40.26	39.59	30,400	23,200	0
22/04/2026	39.64	181,200	39.41	39.99	39.41	28,800	13,100	0
21/04/2026	39.82	109,900	39.59	40.31	39.59	27,800	7,100	0
20/04/2026	39.68	118,900	39.82	40.31	38.02	33,200	17,500	0
17/04/2026	39.68	45,800	39.55	40.17	39.55	14,400	4,200	0
16/04/2026	39.55	237,600	39.86	39.91	39.46	30,200	19,700	0
15/04/2026	39.86	364,400	40.31	40.71	39.86	47,800	0	0
14/04/2026	40.31	146,300	40.31	40.71	39.86	57,200	0	0
13/04/2026	40.31	132,200	40.17	40.35	39.73	5,600	14,100	0
10/04/2026	40.40	260,300	40.35	40.80	39.82	15,700	36,300	0
09/04/2026	40.26	184,400	40.62	41.25	40.08	17,900	56,100	0
08/04/2026	40.89	435,900	40.71	40.89	39.46	159,800	33,900	0
07/04/2026	39.82	203,400	40.22	40.22	39.19	50,000	14,500	0
06/04/2026	40.22	667,700	40.40	40.44	39.14	121,500	19,200	0
03/04/2026	40.44	417,500	40.89	40.89	39.95	112,300	24,900	0
02/04/2026	41.25	596,000	39.99	41.25	39.68	150,000	119,000	0
01/04/2026	41.43	475,400	41.52	41.52	39.95	100,000	132,800	0
31/03/2026	41.34	494,500	40.58	41.34	39.68	228,900	6,800	0
30/03/2026	40.17	186,800	40.40	40.40	39.55	103,200	7,800	0
27/03/2026	40.40	407,800	38.87	40.44	38.87	183,100	7,700	0
26/03/2026	38.83	71,700	39.37	39.46	38.83	21,400	0	0
25/03/2026	39.37	110,000	39.46	39.55	38.87	1,700	7,400	0
24/03/2026	39.23	308,800	37.97	39.23	37.66	73,100	77,300	0
23/03/2026	37.93	175,900	38.42	38.42	37.34	57,300	22,800	0
20/03/2026	38.56	236,800	39.46	39.46	38.56	85,300	4,500	3.5
19/03/2026	39.46	190,700	38.92	39.50	38.56	0	19,600	-0.8
18/03/2026	39.05	125,800	38.65	39.05	38.20	0	50,600	-2.2
17/03/2026	38.65	167,600	39.73	39.73	38.65	20,800	54,000	-1.4
16/03/2026	39.55	247,000	39.28	39.99	38.74	57,500	62,600	-0.3
13/03/2026	39.28	708,700	37.84	40.17	37.57	57,500	62,600	-0.3
12/03/2026	37.75	204,500	37.70	38.06	37.61	32,100	12,000	0.8
11/03/2026	37.70	290,400	37.12	38.11	37.03	46,000	4,300	1.7
10/03/2026	36.58	196,400	35.95	37.48	35.95	122,800	65,200	2.3
09/03/2026	35.37	778,700	35.32	35.91	35.23	122,800	65,200	2.3
06/03/2026	37.84	145,300	38.56	38.56	37.84	0	46,800	-2.0
05/03/2026	38.20	155,200	38.24	38.65	37.79	19,000	37,700	-0.8
04/03/2026	37.75	445,100	37.57	39.05	37.43	32,400	146,600	-4.8
03/03/2026	37.43	377,200	36.76	37.75	35.95	200	161,300	-6.7
02/03/2026	36.76	869,300	39.19	39.19	36.76	75,000	32,400	2.0
27/02/2026	39.19	1,349,700	41.70	41.70	38.96	28,000	315,300	-12.8
26/02/2026	41.88	466,500	41.61	42.42	41.34	113,100	3,900	5.1
25/02/2026	41.61	461,800	42.20	42.20	41.43	64,300	30,700	1.6
24/02/2026	42.20	446,000	41.70	42.20	41.39	169,400	35,000	6.3
23/02/2026	42.20	399,600	42.69	42.69	41.43	20,000	57,300	-1.7
13/02/2026	42.69	457,900	41.39	42.69	41.34	77,000	14,100	2.9
12/02/2026	42.24	364,100	42.69	42.69	41.25	82,800	43,200	1.9
11/02/2026	42.24	421,600	40.94	42.24	40.94	99,400	5,100	4.4
10/02/2026	41.66	239,300	41.70	41.70	40.80	42,400	4,500	1.7
09/02/2026	41.75	336,600	41.97	41.97	40.40	168,000	47,500	5.6
06/02/2026	41.79	524,200	40.98	41.79	40.44	168,000	47,500	5.6
05/02/2026	41.97	259,700	41.16	41.97	40.94	4,500	34,200	-1.4
04/02/2026	42.15	355,100	42.24	42.24	40.98	500	58,200	-2.6
03/02/2026	42.24	437,200	42.20	42.24	41.16	75,000	32,400	2.0
02/02/2026	42.60	362,600	42.69	42.69	40.94	33,400	42,500	-0.4
30/01/2026	42.69	368,600	42.20	42.69	41.39	160,900	2,000	7.5
29/01/2026	42.24	374,600	42.24	42.83	40.94	152,400	3,300	7.0
28/01/2026	42.24	570,200	40.44	42.24	39.32	138,200	4,300	6.2
27/01/2026	39.68	345,400	40.89	40.89	39.64	800	5,200	-0.2
26/01/2026	41.48	243,000	42.69	42.69	40.76	20,000	500	0.9
23/01/2026	42.69	141,300	42.96	42.96	41.88	20,000	0	1.0
22/01/2026	43.14	395,200	40.53	43.37	40.53	31,500	7,500	1.2
21/01/2026	41.34	268,800	40.71	41.97	40.53	0	16,300	-0.7
20/01/2026	42.06	252,900	42.06	42.06	40.89	0	700	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-12.35	-30.91%	3,876,400	-765,558	0	27.15 39.95 27.15
2 tháng (2026-04-20)	-12.08	-30.44%	7,216,900	-705,658	0	27.15 41.30 27.15
3 tháng (2026-03-20)	-10.96	-28.42%	13,376,100	321,742	3.5	27.15 41.43 27.15
6 tháng (2025-12-22)	-17.34	-38.58%	37,650,800	3,454,542	162.2	27.15 46.92 27.15
12 tháng (2025-06-23)	6.51	30.86%	117,948,200	14,307,742	667.0	21.09 49.07 27.15
24 tháng (2024-06-28)	13.47	95.32%	138,851,698	14,329,943	667.8	13.36 49.07 27.15
36 tháng (2023-11-06)	19.92	259.39%	144,880,824	14,332,943	667.8	7.68 49.07 27.15
60 tháng (2023-11-06)	19.92	259.39%	144,880,824	14,332,943	667.8	7.68 49.07 27.15

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

THỐNG KÊ GIAO DỊCH