Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/01/2026	44.58	356,000	44.49	44.71	43.90	0	0	0
07/01/2026	44.94	460,000	44.08	44.94	43.14	0	0	0
06/01/2026	44.94	523,300	44.94	44.94	42.87	0	0	0
05/01/2026	44.94	388,900	46.47	46.47	44.67	0	0	0
31/12/2025	46.38	432,000	46.02	46.38	45.75	0	0	0
30/12/2025	46.74	536,200	45.48	46.74	45.21	0	0	0
29/12/2025	46.29	392,600	46.47	46.56	45.66	0	0	0
26/12/2025	46.56	510,600	45.75	46.74	45.57	0	0	0
25/12/2025	46.92	667,100	46.38	47.36	45.39	0	0	0
24/12/2025	46.38	697,800	45.39	46.38	44.31	0	0	0
23/12/2025	45.39	676,400	44.94	45.84	43.41	0	0	0
22/12/2025	44.94	578,800	44.26	45.84	43.32	0	0	0
19/12/2025	44.04	854,700	42.69	44.13	41.75	0	0	0
18/12/2025	42.20	406,800	41.75	42.20	40.71	0	0	0
17/12/2025	41.79	327,300	41.66	42.42	40.89	0	0	0
16/12/2025	42.24	530,800	39.55	42.24	39.23	0	0	0
15/12/2025	40.98	598,600	41.03	41.30	38.87	0	0	0
12/12/2025	40.98	1,734,000	44.44	44.44	40.98	0	0	0
11/12/2025	44.04	1,152,100	44.58	44.58	41.97	0	0	0
10/12/2025	44.67	1,290,500	46.92	47.54	44.67	0	0	0
09/12/2025	47.90	1,353,700	49.07	49.88	45.66	0	0	0
08/12/2025	49.07	1,229,000	47.63	49.97	47.45	0	0	0
05/12/2025	47.45	2,687,400	45.30	47.81	44.04	0	0	0
04/12/2025	44.71	1,129,500	43.05	44.94	42.74	0	0	0
03/12/2025	42.69	460,900	42.06	42.78	41.93	0	0	0
02/12/2025	41.79	392,100	40.58	41.97	40.58	0	0	0
01/12/2025	41.21	193,000	41.34	41.70	40.85	0	0	0
28/11/2025	41.34	597,400	40.26	41.66	39.55	0	0	0
27/11/2025	40.26	229,900	40.44	40.44	39.50	0	0	0
26/11/2025	40.44	305,200	39.55	40.44	39.32	0	0	0
25/11/2025	39.82	172,200	39.99	39.99	39.32	0	0	0
24/11/2025	40.08	266,500	39.64	40.31	39.32	0	0	0
21/11/2025	40.40	261,200	39.19	40.40	39.19	0	0	0
20/11/2025	40.40	334,100	39.73	40.40	39.10	0	0	0
19/11/2025	39.82	128,800	39.82	40.44	39.46	0	0	0
18/11/2025	39.82	255,000	40.26	40.44	39.46	0	0	0
17/11/2025	40.31	130,600	39.19	40.44	39.19	0	0	0
14/11/2025	40.44	313,200	39.50	40.44	39.46	0	0	0
13/11/2025	40.44	417,700	39.23	40.44	37.57	0	0	0
12/11/2025	39.23	267,400	37.03	39.23	37.03	0	0	0
11/11/2025	37.57	175,200	37.79	38.11	36.89	0	0	0
10/11/2025	39.14	239,900	36.09	39.14	36.09	0	0	0
07/11/2025	37.75	268,900	38.92	38.92	36.71	0	0	0
06/11/2025	39.10	613,800	39.99	40.40	38.47	0	0	0
05/11/2025	41.34	234,200	38.24	41.34	38.24	0	0	0
04/11/2025	41.12	1,558,500	36.44	41.12	35.82	0	0	0
03/11/2025	38.47	816,900	40.98	40.98	38.15	0	0	0
31/10/2025	40.98	272,300	42.42	42.47	40.98	0	0	0
30/10/2025	42.92	262,300	43.19	43.19	42.24	0	0	0
29/10/2025	43.05	220,000	41.75	43.10	41.75	0	0	0
28/10/2025	43.10	537,600	42.24	43.10	40.44	0	0	0
27/10/2025	43.14	244,600	43.72	44.49	42.96	0	0	0
24/10/2025	44.44	602,600	44.40	44.44	43.19	0	0	0
23/10/2025	44.44	274,900	44.04	44.49	43.68	0	0	0
22/10/2025	44.04	352,200	44.76	44.76	42.83	0	0	0
21/10/2025	43.95	695,200	42.78	43.95	41.79	0	0	0
20/10/2025	42.33	706,500	44.94	44.94	42.24	0	0	0
17/10/2025	44.94	412,500	45.21	45.48	44.80	0	0	0
16/10/2025	45.21	450,200	45.66	45.66	44.58	0	0	0
15/10/2025	45.12	461,200	43.81	45.12	43.81	0	0	0
14/10/2025	45.03	1,208,000	43.68	45.66	43.19	0	0	0
13/10/2025	43.50	468,400	43.23	43.50	42.78	0	0	0
10/10/2025	43.32	710,700	43.19	43.32	42.69	0	0	0
09/10/2025	43.14	466,400	43.59	43.59	42.42	0	0	0
08/10/2025	43.59	736,000	43.86	43.86	42.69	0	0	0
07/10/2025	43.32	447,700	43.23	43.32	42.51	0	0	0
06/10/2025	43.23	477,200	42.33	43.46	41.79	0	0	0
03/10/2025	42.51	766,200	41.79	42.51	40.49	0	0	0
02/10/2025	42.33	861,600	42.78	43.14	41.34	0	0	0
01/10/2025	42.78	454,400	43.68	43.77	42.69	0	0	0
30/09/2025	43.68	2,072,700	43.14	43.68	42.29	0	0	0
29/09/2025	43.14	1,476,300	42.42	43.19	42.42	0	0	0
26/09/2025	43.01	618,700	43.14	43.14	42.33	0	0	0
25/09/2025	42.96	580,300	44.04	44.04	42.20	0	0	0
24/09/2025	42.20	980,000	39.99	42.20	39.55	0	0	0
23/09/2025	39.99	1,075,800	39.55	39.99	39.19	0	0	0
22/09/2025	39.55	974,300	38.65	39.55	38.02	0	0	0
19/09/2025	38.65	548,600	38.51	38.65	38.02	0	0	0
18/09/2025	38.11	527,800	37.25	38.11	36.85	0	0	0
17/09/2025	36.85	402,300	37.57	37.75	36.85	0	0	0
16/09/2025	37.75	437,400	38.11	38.11	37.43	0	0	0
15/09/2025	37.79	432,500	37.75	38.11	37.30	0	0	0
12/09/2025	38.11	620,100	38.24	38.51	36.89	0	0	0
11/09/2025	38.20	811,800	37.48	39.55	37.48	0	0	0
10/09/2025	37.39	3,200,800	35.68	37.39	35.50	0	0	0
09/09/2025	34.96	351,900	34.60	35.23	34.47	0	0	0
08/09/2025	34.56	566,600	35.73	35.73	34.24	0	0	0
05/09/2025	35.50	523,200	36.00	36.22	35.50	0	0	0
04/09/2025	36.04	596,400	36.04	36.13	35.82	0	0	0
03/09/2025	36.04	638,200	35.95	36.04	35.73	0	0	0
29/08/2025	35.95	423,600	35.86	36.13	35.50	0	0	0
28/08/2025	35.95	402,600	35.46	36.71	35.05	0	0	0
27/08/2025	35.46	501,800	36.22	36.22	35.32	0	0	0
26/08/2025	36.18	1,165,400	35.05	36.22	34.83	0	0	0
25/08/2025	33.93	770,000	34.15	34.24	33.61	0	0	0
22/08/2025	34.20	1,055,400	35.05	35.19	33.07	0	0	0
21/08/2025	34.87	927,500	34.56	35.32	34.51	0	0	0
20/08/2025	34.06	1,464,100	32.40	34.65	31.37	0	0	0
19/08/2025	32.40	779,800	32.76	33.34	32.36	0	0	0
18/08/2025	32.40	604,200	32.36	32.80	31.82	0	0	0

Page:
<<
2
3
4
>>

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