Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/06/2026	28.40	102,300	28.90	28.90	28.10	0	0	0
08/06/2026	29.10	87,900	29.35	29.35	28.60	0	0	0
05/06/2026	29.60	35,900	29.40	29.60	28.60	0	0	0
04/06/2026	29.40	195,300	28.90	29.40	28.10	0	0	0
03/06/2026	29	128,300	28.95	29	28.15	0	0	0
02/06/2026	29	311,900	30.55	30.55	29	0	0	0
01/06/2026	30.50	78,700	30.75	31.35	30.50	0	0	0
29/05/2026	31	313,900	31	31.85	30.50	0	0	0
28/05/2026	31	74,300	31.50	31.70	31	0	0	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	0	0
26/05/2026	39.55	283,900	39.99	40.53	39.55	0	0	0
25/05/2026	39.82	202,300	39.64	39.99	39.19	0	0	0
22/05/2026	39.73	241,600	40.13	40.13	38.65	0	0	0
21/05/2026	39.59	71,700	39.59	39.91	39.10	0	0	0
20/05/2026	39.59	416,200	39.91	40.44	38.29	0	0	0
19/05/2026	39.95	217,700	41.43	41.43	39.95	0	0	0
18/05/2026	41.30	192,900	42.69	42.69	41.12	0	0	0
15/05/2026	41.30	823,000	39.55	41.34	39.32	0	0	0
14/05/2026	39.50	271,600	38.69	39.91	38.69	0	0	0
13/05/2026	38.20	109,600	39.10	39.10	38.11	0	0	0
12/05/2026	38.65	119,200	38.33	38.96	38.02	0	0	0
11/05/2026	38.33	73,000	39.05	39.05	38.20	0	0	0
08/05/2026	39.10	222,100	38.47	39.10	38.02	0	0	0
07/05/2026	38.42	96,200	38.65	38.65	38.38	0	0	0
06/05/2026	38.65	192,100	39.37	39.37	38.29	0	0	0
05/05/2026	39.28	160,900	40.17	40.17	38.83	0	0	0
04/05/2026	39.82	42,100	40.53	40.53	39.77	0	0	0
29/04/2026	40.53	197,000	40.80	40.80	39.55	0	0	0
28/04/2026	40.26	83,000	40.89	40.89	40.26	0	0	0
24/04/2026	40.71	181,800	40.08	41.07	39.91	0	0	0
23/04/2026	40.17	166,000	39.73	40.26	39.59	0	0	0
22/04/2026	39.64	181,200	39.41	39.99	39.41	0	0	0
21/04/2026	39.82	109,900	39.59	40.31	39.59	0	0	0
20/04/2026	39.68	118,900	39.82	40.31	38.02	0	0	0
17/04/2026	39.68	45,800	39.55	40.17	39.55	0	0	0
16/04/2026	39.55	237,600	39.86	39.91	39.46	0	0	0
15/04/2026	39.86	364,400	40.31	40.71	39.86	0	0	0
14/04/2026	40.31	146,300	40.31	40.71	39.86	0	0	0
13/04/2026	40.31	132,200	40.17	40.35	39.73	0	0	0
10/04/2026	40.40	260,300	40.35	40.80	39.82	0	0	0
09/04/2026	40.26	184,400	40.62	41.25	40.08	0	0	0
08/04/2026	40.89	435,900	40.71	40.89	39.46	0	0	0
07/04/2026	39.82	203,400	40.22	40.22	39.19	0	0	0
06/04/2026	40.22	667,700	40.40	40.44	39.14	0	0	0
03/04/2026	40.44	417,500	40.89	40.89	39.95	0	0	0
02/04/2026	41.25	596,000	39.99	41.25	39.68	0	0	0
01/04/2026	41.43	475,400	41.52	41.52	39.95	0	0	0
31/03/2026	41.34	494,500	40.58	41.34	39.68	0	0	0
30/03/2026	40.17	186,800	40.40	40.40	39.55	0	0	0
27/03/2026	40.40	407,800	38.87	40.44	38.87	0	0	0
26/03/2026	38.83	71,700	39.37	39.46	38.83	0	0	0
25/03/2026	39.37	110,000	39.46	39.55	38.87	0	0	0
24/03/2026	39.23	308,800	37.97	39.23	37.66	0	0	0
23/03/2026	37.93	175,900	38.42	38.42	37.34	0	0	0
20/03/2026	38.56	236,800	39.46	39.46	38.56	0	0	0
19/03/2026	39.46	190,700	38.92	39.50	38.56	0	0	0
18/03/2026	39.05	125,800	38.65	39.05	38.20	0	0	0
17/03/2026	38.65	167,600	39.73	39.73	38.65	0	0	0
16/03/2026	39.55	247,000	39.28	39.99	38.74	0	0	0
13/03/2026	39.28	708,700	37.84	40.17	37.57	0	0	0
12/03/2026	37.75	204,500	37.70	38.06	37.61	0	0	0
11/03/2026	37.70	290,400	37.12	38.11	37.03	0	0	0
10/03/2026	36.58	196,400	35.95	37.48	35.95	0	0	0
09/03/2026	35.37	778,700	35.32	35.91	35.23	0	0	0
06/03/2026	37.84	145,300	38.56	38.56	37.84	0	0	0
05/03/2026	38.20	155,200	38.24	38.65	37.79	0	0	0
04/03/2026	37.75	445,100	37.57	39.05	37.43	0	0	0
03/03/2026	37.43	377,200	36.76	37.75	35.95	0	0	0
02/03/2026	36.76	869,300	39.19	39.19	36.76	0	0	0
27/02/2026	39.19	1,349,700	41.70	41.70	38.96	0	0	0
26/02/2026	41.88	466,500	41.61	42.42	41.34	0	0	0
25/02/2026	41.61	461,800	42.20	42.20	41.43	0	0	0
24/02/2026	42.20	446,000	41.70	42.20	41.39	0	0	0
23/02/2026	42.20	399,600	42.69	42.69	41.43	0	0	0
13/02/2026	42.69	457,900	41.39	42.69	41.34	0	0	0
12/02/2026	42.24	364,100	42.69	42.69	41.25	0	0	0
11/02/2026	42.24	421,600	40.94	42.24	40.94	0	0	0
10/02/2026	41.66	239,300	41.70	41.70	40.80	0	0	0
09/02/2026	41.75	336,600	41.97	41.97	40.40	0	0	0
06/02/2026	41.79	524,200	40.98	41.79	40.44	0	0	0
05/02/2026	41.97	259,700	41.16	41.97	40.94	0	0	0
04/02/2026	42.15	355,100	42.24	42.24	40.98	0	0	0
03/02/2026	42.24	437,200	42.20	42.24	41.16	0	0	0
02/02/2026	42.60	362,600	42.69	42.69	40.94	0	0	0
30/01/2026	42.69	368,600	42.20	42.69	41.39	0	0	0
29/01/2026	42.24	374,600	42.24	42.83	40.94	0	0	0
28/01/2026	42.24	570,200	40.44	42.24	39.32	0	0	0
27/01/2026	39.68	345,400	40.89	40.89	39.64	0	0	0
26/01/2026	41.48	243,000	42.69	42.69	40.76	0	0	0
23/01/2026	42.69	141,300	42.96	42.96	41.88	0	0	0
22/01/2026	43.14	395,200	40.53	43.37	40.53	0	0	0
21/01/2026	41.34	268,800	40.71	41.97	40.53	0	0	0
20/01/2026	42.06	252,900	42.06	42.06	40.89	0	0	0
19/01/2026	41.79	229,200	39.77	41.79	39.77	0	0	0
16/01/2026	40.44	875,500	42.20	42.20	40.35	0	0	0
15/01/2026	42.20	288,700	41.61	43.14	41.43	0	0	0
14/01/2026	43.10	729,100	43.72	43.72	41.93	0	0	0
13/01/2026	43.72	247,600	43.86	44.85	43.05	0	0	0
12/01/2026	43.99	499,800	43.68	43.99	41.88	0	0	0
09/01/2026	43.72	441,300	44.04	44.04	42.78	0	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 (2026-08-10)	-2.15	-8.48%	3,272,600	53,609	0	22.80 25.35 22.80
2 tháng (2026-07-13)	1.40	6.42%	9,081,400	-97,842	0	19.75 25.70 22.80
3 tháng (2026-06-11)	-5.40	-18.88%	12,418,500	-636,642	0	19.75 28.60 22.80
6 tháng (2026-03-13)	-16.08	-40.93%	26,466,200	-98,800	-1.5	19.75 41.43 22.80
12 tháng (2025-09-15)	-14.59	-38.61%	93,443,500	13,386,600	642.1	19.75 49.07 22.80
24 tháng (2024-09-19)	8.18	54.45%	149,641,674	14,023,001	667.8	14.11 49.07 22.80
36 tháng (2023-11-06)	15.52	202.10%	156,531,124	14,026,001	667.8	7.68 49.07 22.80
60 tháng (2023-11-06)	15.52	202.10%	156,531,124	14,026,001	667.8	7.68 49.07 22.80

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

THỐNG KÊ GIAO DỊCH