Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	31.45	281,400	32.15	32.15	31.20	0	69,200	0
26/05/2026	44	283,900	44.50	45.10	44	14,300	72,400	0
25/05/2026	44.30	202,300	44.10	44.50	43.60	20,700	16,900	0
22/05/2026	44.20	241,600	44.65	44.65	43	53,700	156,100	0
21/05/2026	44.05	71,700	44.05	44.40	43.50	15,800	19,400	0
20/05/2026	44.05	416,200	44.40	45	42.60	74,800	166,800	0
19/05/2026	44.45	217,700	46.10	46.10	44.45	2,000	64,200	0
18/05/2026	45.95	192,900	47.50	47.50	45.75	1,200	49,300	0
15/05/2026	45.95	823,000	44	46	43.75	213,900	36,400	0
14/05/2026	43.95	271,600	43.05	44.40	43.05	86,900	21,200	0
13/05/2026	42.50	109,600	43.50	43.50	42.40	900	10,900	0
12/05/2026	43	119,200	42.65	43.35	42.30	5,000	10,200	0
11/05/2026	42.65	73,000	43.45	43.45	42.50	500	12,100	0
08/05/2026	43.50	222,100	42.80	43.50	42.30	1,900	23,800	0
07/05/2026	42.75	96,200	43	43	42.70	600	15,400	0
06/05/2026	43	192,100	43.80	43.80	42.60	5,500	43,000	0
05/05/2026	43.70	160,900	44.70	44.70	43.20	0	49,000	0
04/05/2026	44.30	42,100	45.10	45.10	44.25	1,000	21,500	0
29/04/2026	45.10	197,000	45.40	45.40	44	12,900	42,600	0
28/04/2026	44.80	83,000	45.50	45.50	44.80	6,000	21,800	0
24/04/2026	45.30	181,800	44.60	45.70	44.40	33,800	12,300	0
23/04/2026	44.70	166,000	44.20	44.80	44.05	30,400	23,200	0
22/04/2026	44.10	181,200	43.85	44.50	43.85	28,800	13,100	0
21/04/2026	44.30	109,900	44.05	44.85	44.05	27,800	7,100	0
20/04/2026	44.15	118,900	44.30	44.85	42.30	33,200	17,500	0
17/04/2026	44.15	45,800	44	44.70	44	14,400	4,200	0
16/04/2026	44	237,600	44.35	44.40	43.90	30,200	19,700	0
15/04/2026	44.35	364,400	44.85	45.30	44.35	47,800	0	0
14/04/2026	44.85	146,300	44.85	45.30	44.35	57,200	0	0
13/04/2026	44.85	132,200	44.70	44.90	44.20	5,600	14,100	0
10/04/2026	44.95	260,300	44.90	45.40	44.30	15,700	36,300	0
09/04/2026	44.80	184,400	45.20	45.90	44.60	17,900	56,100	0
08/04/2026	45.50	435,900	45.30	45.50	43.90	159,800	33,900	0
07/04/2026	44.30	203,400	44.75	44.75	43.60	50,000	14,500	0
06/04/2026	44.75	667,700	44.95	45	43.55	121,500	19,200	0
03/04/2026	45	417,500	45.50	45.50	44.45	112,300	24,900	0
02/04/2026	45.90	596,000	44.50	45.90	44.15	150,000	119,000	0
01/04/2026	46.10	475,400	46.20	46.20	44.45	100,000	132,800	0
31/03/2026	46	494,500	45.15	46	44.15	228,900	6,800	0
30/03/2026	44.70	186,800	44.95	44.95	44	103,200	7,800	0
27/03/2026	44.95	407,800	43.25	45	43.25	183,100	7,700	0
26/03/2026	43.20	71,700	43.80	43.90	43.20	21,400	0	0
25/03/2026	43.80	110,000	43.90	44	43.25	1,700	7,400	0
24/03/2026	43.65	308,800	42.25	43.65	41.90	73,100	77,300	0
23/03/2026	42.20	175,900	42.75	42.75	41.55	57,300	22,800	0
20/03/2026	42.90	236,800	43.90	43.90	42.90	85,300	4,500	3.5
19/03/2026	43.90	190,700	43.30	43.95	42.90	0	19,600	-0.8
18/03/2026	43.45	125,800	43	43.45	42.50	0	50,600	-2.2
17/03/2026	43	167,600	44.20	44.20	43	20,800	54,000	-1.4
16/03/2026	44	247,000	43.70	44.50	43.10	57,500	62,600	-0.3
13/03/2026	43.70	708,700	42.10	44.70	41.80	57,500	62,600	-0.3
12/03/2026	42	204,500	41.95	42.35	41.85	32,100	12,000	0.8
11/03/2026	41.95	290,400	41.30	42.40	41.20	46,000	4,300	1.7
10/03/2026	40.70	196,400	40	41.70	40	122,800	65,200	2.3
09/03/2026	39.35	778,700	39.30	39.95	39.20	122,800	65,200	2.3
06/03/2026	42.10	145,300	42.90	42.90	42.10	0	46,800	-2.0
05/03/2026	42.50	155,200	42.55	43	42.05	19,000	37,700	-0.8
04/03/2026	42	445,100	41.80	43.45	41.65	32,400	146,600	-4.8
03/03/2026	41.65	377,200	40.90	42	40	200	161,300	-6.7
02/03/2026	40.90	869,300	43.60	43.60	40.90	75,000	32,400	2.0
27/02/2026	43.60	1,349,700	46.40	46.40	43.35	28,000	315,300	-12.8
26/02/2026	46.60	466,500	46.30	47.20	46	113,100	3,900	5.1
25/02/2026	46.30	461,800	46.95	46.95	46.10	64,300	30,700	1.6
24/02/2026	46.95	446,000	46.40	46.95	46.05	169,400	35,000	6.3
23/02/2026	46.95	399,600	47.50	47.50	46.10	20,000	57,300	-1.7
13/02/2026	47.50	457,900	46.05	47.50	46	77,000	14,100	2.9
12/02/2026	47	364,100	47.50	47.50	45.90	82,800	43,200	1.9
11/02/2026	47	421,600	45.55	47	45.55	99,400	5,100	4.4
10/02/2026	46.35	239,300	46.40	46.40	45.40	42,400	4,500	1.7
09/02/2026	46.45	336,600	46.70	46.70	44.95	168,000	47,500	5.6
06/02/2026	46.50	524,200	45.60	46.50	45	168,000	47,500	5.6
05/02/2026	46.70	259,700	45.80	46.70	45.55	4,500	34,200	-1.4
04/02/2026	46.90	355,100	47	47	45.60	500	58,200	-2.6
03/02/2026	47	437,200	46.95	47	45.80	75,000	32,400	2.0
02/02/2026	47.40	362,600	47.50	47.50	45.55	33,400	42,500	-0.4
30/01/2026	47.50	368,600	46.95	47.50	46.05	160,900	2,000	7.5
29/01/2026	47	374,600	47	47.65	45.55	152,400	3,300	7.0
28/01/2026	47	570,200	45	47	43.75	138,200	4,300	6.2
27/01/2026	44.15	345,400	45.50	45.50	44.10	800	5,200	-0.2
26/01/2026	46.15	243,000	47.50	47.50	45.35	20,000	500	0.9
23/01/2026	47.50	141,300	47.80	47.80	46.60	20,000	0	1.0
22/01/2026	48	395,200	45.10	48.25	45.10	31,500	7,500	1.2
21/01/2026	46	268,800	45.30	46.70	45.10	0	16,300	-0.7
20/01/2026	46.80	252,900	46.80	46.80	45.50	0	700	-0.0
19/01/2026	46.50	229,200	44.25	46.50	44.25	14,100	12,500	0.1
16/01/2026	45	875,500	46.95	46.95	44.90	24,200	14,500	0.4
15/01/2026	46.95	288,700	46.30	48	46.10	18,900	12,800	0.3
14/01/2026	47.95	729,100	48.65	48.65	46.65	125,000	76,000	2.4

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 (2026-05-13)	-13.90	-32.71%	4,600,700	-283,358	0	27.55 45.95 27.55
2 tháng (2026-04-13)	-16.25	-36.23%	7,470,400	-291,358	0	27.55 45.95 27.55
3 tháng (2026-03-16)	-15.40	-35%	13,434,400	510,342	-1.2	27.55 46.10 27.55
6 tháng (2025-12-15)	-17	-37.28%	39,696,200	4,410,742	193.8	27.55 52.20 27.55
12 tháng (2025-06-17)	5.98	26.46%	117,586,300	14,604,342	667.0	22.52 54.60 27.55
24 tháng (2024-06-24)	12.79	80.93%	138,266,307	14,627,043	667.8	14.87 54.60 27.55
36 tháng (2023-11-06)	20.06	234.71%	144,208,024	14,630,043	667.8	8.54 54.60 27.55
60 tháng (2023-11-06)	20.06	234.71%	144,208,024	14,630,043	667.8	8.54 54.60 27.55

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

THỐNG KÊ GIAO DỊCH