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

23.70
0.90
(3.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2025
22.88
 107,209 22.96 22.96 22.45 0 0 0
21/03/2025
22.96
 111,684 22.96 23.47 22.71 0 0 0
20/03/2025
23.13
 170,749 22.96 23.30 22.37 0 0 0
19/03/2025
22.88
 196,100 23.13 23.56 22.37 0 0 0
18/03/2025
22.79
 485,135 24.24 24.92 22.54 0 0 0
17/03/2025
19.01
 140,200 18.84 19.18 18.71 0 0 0
14/03/2025
22.20
 411,873 20.33 22.37 20.33 0 0 0
13/03/2025
20.67
 27,300 20.41 20.67 20.33 0 0 0
12/03/2025
20.50
 33,001 20.33 21.18 20.33 0 0 0
11/03/2025
20.75
 252,806 20.75 21.01 20.16 0 0 0
10/03/2025
20.84
 335,203 21.77 21.77 20.67 0 0 0
07/03/2025
21.60
 87,201 22.03 22.03 21.52 0 0 0
06/03/2025
21.69
 88,501 21.77 21.77 21.43 0 0 0
05/03/2025
21.69
 65,000 21.94 21.94 21.60 0 0 0
04/03/2025
21.77
 69,500 22.03 22.03 21.60 0 0 0
03/03/2025
22.20
 223,945 21.43 22.45 21.43 0 0 0
28/02/2025
21.43
 120,887 21.26 21.52 21.18 0 0 0
27/02/2025
21.09
 81,608 21.52 21.60 21.09 0 0 0
26/02/2025
21.43
 84,041 21.01 21.43 20.84 0 0 0
25/02/2025
21.01
 68,700 21.69 21.69 20.92 0 0 0
24/02/2025
21.26
 120,449 21.94 21.94 20.84 0 0 0
21/02/2025
21.86
 164,604 21.26 21.94 21.26 0 0 0
20/02/2025
21.77
 168,086 21.01 21.94 21.01 0 0 0
19/02/2025
20.75
 160,800 21.77 21.77 20.75 0 0 0
18/02/2025
21.52
 272,044 21.86 22.20 21.26 0 0 0
17/02/2025
21.18
 312,169 20.41 22.03 20.41 0 0 0
14/02/2025
20.41
 305,459 19.48 20.75 19.48 0 0 0
13/02/2025
19.48
 127,899 18.71 19.56 18.62 0 0 0
12/02/2025
18.79
 99,933 18.71 18.88 18.45 0 0 0
11/02/2025
18.71
 107,525 19.56 20.33 18.28 0 0 0
10/02/2025
19.56
 375,503 18.96 20.07 18.96 0 0 0
07/02/2025
18.96
 282,009 17.35 19.13 17.35 0 0 0
06/02/2025
17.18
 22,100 17.35 17.35 17.09 0 0 0
05/02/2025
17.35
 18,300 17.35 17.35 17.18 0 0 0
04/02/2025
17.43
 80,550 17.09 17.43 16.92 0 0 0
24/01/2025
16.75
 41,000 16.50 19.05 16.41 0 0 0
23/01/2025
16.67
 20,400 16.41 16.84 16.41 0 0 0
22/01/2025
16.41
 10,687 16.67 16.67 16.41 0 0 0
21/01/2025
16.33
 61,056 16.67 17.01 16.24 0 0 0
20/01/2025
16.84
 18,600 16.84 16.84 16.75 0 0 0
17/01/2025
16.84
 14,701 17.01 17.01 16.67 0 0 0
16/01/2025
17.09
 10,900 16.75 17.09 16.75 0 0 0
15/01/2025
17.01
 10,210 17.01 17.01 16.84 0 0 0
14/01/2025
16.75
 17,800 17.26 17.26 16.75 0 0 0
13/01/2025
16.84
 36,100 16.84 17.01 16.58 0 0 0
10/01/2025
16.84
 20,900 16.84 16.84 16.75 0 0 0
09/01/2025
16.84
 13,937 16.75 16.84 16.75 0 0 0
08/01/2025
16.84
 15,601 17.35 17.35 16.58 0 0 0
07/01/2025
16.67
 19,800 16.75 16.84 16.67 0 0 0
06/01/2025
17.01
 27,700 17.18 17.18 16.75 0 0 0
03/01/2025
17.35
 140,800 17.35 17.35 17.09 0 0 0
02/01/2025
17.26
 91,100 17.35 17.43 17.01 0 0 0
31/12/2024
17.26
 110,200 17.09 17.35 17.09 0 0 0
30/12/2024
17.09
 107,207 16.92 17.26 16.92 0 0 0
27/12/2024
16.75
 108,640 16.92 17.01 16.33 0 0 0
26/12/2024
16.75
 130,800 17.01 17.09 16.75 0 0 0
25/12/2024
17.01
 114,501 17.09 17.35 16.92 0 0 0
24/12/2024: Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
24/12/2024
17.01
 150,300 17.01 17.43 17.01 0 0 0
23/12/2024
16.85
 102,095 16.68 16.85 16.51 0 0 0
20/12/2024
16.51
 106,400 16.51 16.85 16.43 0 0 0
19/12/2024
16.43
 94,506 16.27 16.43 16.18 0 0 0
18/12/2024
16.35
 234,200 16.02 16.60 16.02 0 0 0
17/12/2024
16.10
 103,500 16.02 16.10 15.93 0 0 0
16/12/2024
15.85
 111,300 16.02 16.02 15.85 0 0 0
13/12/2024
16.18
 115,103 16.18 16.18 15.93 0 0 0
12/12/2024
16.10
 123,601 16.10 16.27 16.02 0 0 0
11/12/2024
16.02
 72,397 16.02 16.27 16.02 0 0 0
10/12/2024
16.02
 111,606 15.93 16.18 15.85 0 0 0
09/12/2024
15.77
 135,927 16.02 16.02 15.77 0 0 0
06/12/2024
16.02
 91,263 15.77 16.02 15.77 0 0 0
05/12/2024
15.77
 100,333 15.77 15.93 15.68 0 0 0
04/12/2024
15.85
 184,401 15.27 16.18 15.27 0 0 0
03/12/2024
15.10
 55,100 15.02 15.10 14.94 0 0 0
02/12/2024
14.94
 33,300 14.94 15.02 14.94 0 0 0
29/11/2024
14.94
 16,800 14.94 14.94 14.77 0 0 0
28/11/2024
14.86
 60,103 14.44 14.94 14.44 0 0 0
27/11/2024
14.52
 37,700 14.44 14.52 14.36 0 0 0
26/11/2024
14.44
 22,500 14.52 14.61 14.44 0 0 0
25/11/2024
14.52
 53,200 14.36 14.52 14.36 0 0 0
22/11/2024
14.52
 32,610 14.69 14.77 14.27 0 0 0
21/11/2024
14.52
 13,330 14.61 14.61 14.44 0 0 0
20/11/2024
14.44
 7,300 14.61 14.61 14.44 0 0 0
19/11/2024
14.19
 90,201 14.36 14.61 14.19 0 0 0
18/11/2024
14.19
 32,600 14.27 14.27 14.19 0 0 0
15/11/2024
14.27
 16,202 14.19 14.86 14.19 0 0 0
14/11/2024
14.11
 61,100 14.94 14.94 14.11 0 0 0
13/11/2024
14.36
 23,100 14.36 14.44 14.27 0 0 0
12/11/2024
14.44
 18,818 14.52 14.52 14.44 0 0 0
11/11/2024
14.52
 17,100 14.61 14.61 14.36 0 0 0
08/11/2024
14.52
 22,200 14.69 14.69 14.52 0 0 0
07/11/2024
14.61
 25,700 14.94 14.94 14.61 0 0 0
06/11/2024
14.69
 31,800 14.52 14.69 14.52 0 0 0
05/11/2024
14.52
 14,962 14.69 14.69 14.52 0 0 0
04/11/2024
14.36
 9,350 14.94 14.94 14.36 0 0 0
01/11/2024
14.77
 4,901 15.02 15.02 14.77 0 0 0
31/10/2024
14.86
 19,000 14.94 15.02 14.86 0 0 0
30/10/2024
14.94
 37,402 15.35 15.52 14.94 0 0 0
29/10/2024
14.77
 8,200 16.18 16.18 14.77 0 0 0
28/10/2024
14.94
 0 14.94 14.94 14.94 0 0 0
25/10/2024
14.94
 0 14.94 14.94 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc