Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	45.30	181,800	44.60	45.70	44.40	33,800	12,300	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
13/01/2026	48.65	247,600	48.80	49.90	47.90	29,600	34,100	-0.2
12/01/2026	48.95	499,800	48.60	48.95	46.60	121,000	59,900	3.1
09/01/2026	48.65	441,300	49	49	47.60	55,500	3,200	2.5
08/01/2026	49.60	356,000	49.50	49.75	48.85	101,600	0	5.0
07/01/2026	50	460,000	49.05	50	48	169,900	800	8.4
06/01/2026	50	523,300	50	50	47.70	3,200	23,200	-1.0
05/01/2026	50	388,900	51.70	51.70	49.70	15,000	34,800	-1.0
31/12/2025	51.60	432,000	51.20	51.60	50.90	20,400	61,800	-2.1
30/12/2025	52	536,200	50.60	52	50.30	310,000	10,600	15.5
29/12/2025	51.50	392,600	51.70	51.80	50.80	185,400	4,700	9.3
26/12/2025	51.80	510,600	50.90	52	50.70	231,800	7,100	11.6
25/12/2025	52.20	667,100	51.60	52.70	50.50	396,100	13,800	19.9
24/12/2025	51.60	697,800	50.50	51.60	49.30	480,200	28,600	23.0
23/12/2025	50.50	676,400	50	51	48.30	284,500	24,400	13.2
22/12/2025	50	578,800	49.25	51	48.20	358,500	12,900	17.2
19/12/2025	49	854,700	47.50	49.10	46.45	403,700	37,800	17.8
18/12/2025	46.95	406,800	46.45	46.95	45.30	262,900	56,700	9.7
17/12/2025	46.50	327,300	46.35	47.20	45.50	140,800	68,500	3.4
16/12/2025	47	530,800	44	47	43.65	141,400	109,700	1.6
15/12/2025	45.60	598,600	45.65	45.95	43.25	50,300	67,300	-0.8
12/12/2025	45.60	1,734,000	49.45	49.45	45.60	140,600	174,500	-1.7
11/12/2025	49	1,152,100	49.60	49.60	46.70	99,200	167,900	-3.3
10/12/2025	49.70	1,290,500	52.20	52.90	49.70	109,500	241,500	-6.6
09/12/2025	53.30	1,353,700	54.60	55.50	50.80	105,300	111,800	-0.4
08/12/2025	54.60	1,229,000	53	55.60	52.80	27,300	48,100	-1.2
05/12/2025	52.80	2,687,400	50.40	53.20	49	362,300	227,400	6.7
04/12/2025	49.75	1,129,500	47.90	50	47.55	112,200	82,100	1.5
03/12/2025	47.50	460,900	46.80	47.60	46.65	20,500	23,300	-0.1
02/12/2025	46.50	392,100	45.15	46.70	45.15	145,300	21,300	5.7

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 (2026-03-30)	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

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

THỐNG KÊ GIAO DỊCH