Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2025	45.85	193,000	46	46.40	45.45	20,100	3,800	0.8
28/11/2025	46	597,400	44.80	46.35	44	189,700	24,300	7.5
27/11/2025	44.80	229,900	45	45	43.95	116,700	29,900	3.9
26/11/2025	45	305,200	44	45	43.75	161,900	8,100	6.9
25/11/2025	44.30	172,200	44.50	44.50	43.75	54,200	13,600	1.8
24/11/2025	44.60	266,500	44.10	44.85	43.75	66,500	3,000	2.8
21/11/2025	44.95	261,200	43.60	44.95	43.60	168,300	0	7.5
20/11/2025	44.95	334,100	44.20	44.95	43.50	180,700	1,700	8.0
19/11/2025	44.30	128,800	44.30	45	43.90	9,900	5,400	0.2
18/11/2025	44.30	255,000	44.80	45	43.90	111,900	25,300	3.9
17/11/2025	44.85	130,600	43.60	45	43.60	10,600	24,800	-0.6
14/11/2025	45	313,200	43.95	45	43.90	205,400	15,300	8.5
13/11/2025	45	417,700	43.65	45	41.80	217,500	52,600	7.4
12/11/2025	43.65	267,400	41.20	43.65	41.20	81,900	79,100	0.2
11/11/2025	41.80	175,200	42.05	42.40	41.05	0	54,400	-2.3
10/11/2025	43.55	239,900	40.15	43.55	40.15	58,200	29,200	1.2
07/11/2025	42	268,900	43.30	43.30	40.85	6,400	44,900	-1.6
06/11/2025	43.50	613,800	44.50	44.95	42.80	14,500	76,900	-2.7
05/11/2025	46	234,200	42.55	46	42.55	106,000	25,500	3.7
04/11/2025	45.75	1,558,500	40.55	45.75	39.85	489,300	65,000	18.4
03/11/2025	42.80	816,900	45.60	45.60	42.45	86,800	50,900	1.5
31/10/2025	45.60	272,300	47.20	47.25	45.60	34,000	6,500	1.2
30/10/2025	47.75	262,300	48.05	48.05	47	121,800	15,000	5.1
29/10/2025	47.90	220,000	46.45	47.95	46.45	130,900	47,300	4.0
28/10/2025	47.95	537,600	47	47.95	45	20,000	84,100	-3.0
27/10/2025	48	244,600	48.65	49.50	47.80	66,300	42,000	1.2
24/10/2025	49.45	602,600	49.40	49.45	48.05	172,100	54,600	5.8
23/10/2025	49.45	274,900	49	49.50	48.60	98,700	15,700	4.1
22/10/2025	49	352,200	49.80	49.80	47.65	215,300	48,800	8.1
21/10/2025	48.90	695,200	47.60	48.90	46.50	268,600	70,200	9.6
20/10/2025	47.10	706,500	50	50	47	67,600	111,200	-2.2
17/10/2025	50	412,500	50.30	50.60	49.85	63,500	28,800	1.8
16/10/2025	50.30	450,200	50.80	50.80	49.60	208,600	58,900	7.5
15/10/2025	50.20	461,200	48.75	50.20	48.75	50,000	15,900	1.7
14/10/2025	50.10	1,208,000	48.60	50.80	48.05	268,300	0	13.1
13/10/2025	48.40	468,400	48.10	48.40	47.60	242,300	4,400	11.5
10/10/2025	48.20	710,700	48.05	48.20	47.50	264,700	300	12.7
09/10/2025	48	466,400	48.50	48.50	47.20	0	0	0
08/10/2025	48.50	736,000	48.80	48.80	47.50	457,200	34,900	20.4
07/10/2025	48.20	447,700	48.10	48.20	47.30	250,000	2,200	11.9
06/10/2025	48.10	477,200	47.10	48.35	46.50	232,900	36,200	9.5
03/10/2025	47.30	766,200	46.50	47.30	45.05	358,800	93,000	12.5
02/10/2025	47.10	861,600	47.60	48	46	282,300	17,700	12.4
01/10/2025	47.60	454,400	48.60	48.70	47.50	153,000	14,400	6.6
30/09/2025	48.60	2,072,700	48	48.60	47.05	1,176,200	8,900	56.5
29/09/2025	48	1,476,300	47.20	48.05	47.20	1,184,300	79,000	53.0
26/09/2025	47.85	618,700	48	48	47.10	415,900	13,300	19.2
25/09/2025	47.80	580,300	49	49	46.95	164,500	48,500	5.5
24/09/2025	46.95	980,000	44.50	46.95	44	429,000	21,800	18.9
23/09/2025	44.50	1,075,800	44	44.50	43.60	622,000	51,700	25.3
22/09/2025	44	974,300	43	44	42.30	637,100	21,400	26.7
19/09/2025	43	548,600	42.85	43	42.30	171,600	21,000	6.5
18/09/2025	42.40	527,800	41.45	42.40	41	78,400	61,700	0.7
17/09/2025	41	402,300	41.80	42	41	0	59,200	-2.5
16/09/2025	42	437,400	42.40	42.40	41.65	71,000	32,400	1.6
15/09/2025	42.05	432,500	42	42.40	41.50	159,800	82,900	3.2
12/09/2025	42.40	620,100	42.55	42.85	41.05	14,900	96,400	-3.4
11/09/2025	42.50	811,800	41.70	44	41.70	247,200	75,300	7.2
10/09/2025	41.60	3,200,800	39.70	41.60	39.50	328,200	15,700	12.9
09/09/2025	38.90	351,900	38.50	39.20	38.35	32,800	13,300	0.8
08/09/2025	38.45	566,600	39.75	39.75	38.10	2,400	89,100	-3.4

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 (2025-12-29)	-5.35	-10.39%	7,701,400	891,400	45.0	44.15 52 44.15
2 tháng (2025-11-28)	0.15	0.33%	25,769,900	3,420,800	170.6	44.15 54.60 44.15
3 tháng (2025-10-29)	-1.75	-3.65%	33,513,700	5,179,800	249.7	41.80 54.60 44.15
6 tháng (2025-07-31)	18.15	64.82%	83,721,900	13,407,800	634.7	28 54.60 44.15
12 tháng (2025-02-03)	27.23	143.86%	104,329,120	13,410,401	635.1	18.92 54.60 44.15
24 tháng (2024-02-07)	26.84	138.98%	115,777,837	13,434,101	635.5	14.87 54.60 44.15
36 tháng (2023-11-06)	37.61	440.10%	118,062,124	13,434,101	635.5	8.54 54.60 44.15
60 tháng (2023-11-06)	37.61	440.10%	118,062,124	13,434,101	635.5	8.54 54.60 44.15

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

THỐNG KÊ GIAO DỊCH