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)
24/10/2024
14.77
 10,700 14.94 14.94 14.77 0 0 0
23/10/2024
14.94
 7,500 15.35 15.35 14.94 0 0 0
22/10/2024
15.02
 6,200 15.10 15.10 15.02 0 0 0
21/10/2024
15.02
 4,031 15.19 15.19 15.02 0 0 0
18/10/2024
15.19
 11,902 15.10 15.35 15.10 0 0 0
17/10/2024
15.10
 3,200 15.27 15.27 15.02 0 0 0
16/10/2024
15.10
 49,373 14.86 15.19 14.86 0 0 0
15/10/2024
14.77
 81,283 15.19 15.19 14.69 0 0 0
14/10/2024
15.19
 11,600 15.27 15.27 15.19 0 0 0
11/10/2024
15.19
 61,300 15.60 15.60 15.19 0 0 0
10/10/2024
15.44
 61,405 15.44 15.52 15.44 0 0 0
09/10/2024
15.52
 74,300 15.68 15.68 15.27 0 0 0
08/10/2024
15.27
 110,046 15.35 15.35 15.27 0 0 0
07/10/2024
15.35
 145,701 15.35 15.35 15.19 0 0 0
04/10/2024
15.35
 121,101 15.35 15.44 15.10 0 0 0
03/10/2024
15.35
 140,300 15.52 15.52 15.27 0 0 0
02/10/2024
15.44
 119,100 15.52 15.52 15.35 0 0 0
01/10/2024
15.44
 239,905 15.60 15.60 15.19 0 0 0
30/09/2024
15.52
 302,800 15.60 15.68 15.44 0 0 0
27/09/2024
15.60
 448,507 15.44 15.77 15.35 0 0 0
26/09/2024
15.44
 422,300 15.44 15.85 15.35 0 0 0
25/09/2024
15.35
 346,169 15.19 15.52 15.19 0 0 0
24/09/2024
15.19
 181,343 14.94 15.27 14.94 0 0 0
23/09/2024
15.02
 28,800 15.10 15.10 14.77 0 0 0
20/09/2024
15.02
 78,507 14.94 15.10 14.94 0 0 0
19/09/2024
15.02
 32,030 14.94 15.02 14.69 0 0 0
18/09/2024
14.94
 2,200 15.35 15.35 14.77 0 0 0
17/09/2024
14.86
 1,200 14.86 14.86 14.86 0 0 0
16/09/2024
14.77
 10,913 15.19 15.19 14.61 0 0 0
13/09/2024
14.94
 13,201 14.94 15.19 14.86 0 0 0
12/09/2024
14.69
 12,508 14.94 15.68 14.69 0 0 0
11/09/2024
14.94
 5,500 15.10 15.10 14.94 0 0 0
10/09/2024
16.43
 0 16.43 16.43 16.43 0 0 0
09/09/2024
16.43
 500 16.43 16.43 16.43 0 0 0
06/09/2024
15.02
 4,612 15.10 15.10 15.02 0 0 0
05/09/2024
14.94
 31,900 15.10 15.10 14.94 0 0 0
04/09/2024
15.02
 12,516 15.52 15.52 14.94 0 0 0
30/08/2024
15.27
 22,000 15.77 15.77 14.86 0 0 0
29/08/2024
15.77
 9,644 16.43 16.43 15.77 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2024
16.02
 22,308 16.68 16.68 15.35 0 0 0
27/08/2024
15.44
 35,731 15.59 15.59 15.28 0 0 0
26/08/2024
15.44
 35,300 16.13 16.13 15.36 0 0 0
23/08/2024
15.44
 23,867 16.13 16.13 15.28 0 0 0
22/08/2024
15.74
 43,753 15.74 15.74 15.36 0 0 0
21/08/2024
15.36
 83,472 15.05 16.13 14.98 0 0 0
20/08/2024
14.59
 30,201 14.44 14.74 14.44 0 0 0
19/08/2024
14.51
 5,410 14.67 14.74 14.51 0 0 0
16/08/2024
14.74
 9,500 14.82 14.82 14.59 0 0 0
15/08/2024
14.74
 500 14.74 14.74 14.74 0 0 0
14/08/2024
14.59
 6,000 14.67 14.67 14.59 0 0 0
13/08/2024
14.59
 3,200 14.74 14.74 14.59 0 0 0
12/08/2024
14.67
 5,376 14.44 14.74 14.44 0 0 0
09/08/2024
14.44
 5,400 14.74 14.74 14.44 0 0 0
08/08/2024
14.44
 4,500 14.59 14.90 14.44 0 0 0
07/08/2024
14.59
 4,910 14.90 14.90 14.51 0 0 0
06/08/2024
14.59
 2,000 14.51 14.67 14.51 0 0 0
05/08/2024
14.28
 12,800 14.67 14.82 14.21 0 0 0
02/08/2024
14.82
 18,841 14.59 14.82 13.98 0 0 0
01/08/2024
14.59
 4,300 15.05 15.05 14.21 0 0 0
31/07/2024
14.59
 17,958 14.74 14.74 14.21 0 0 0
30/07/2024
14.59
 7,063 14.90 14.98 14.36 0 0 0
29/07/2024
14.67
 5,900 15.21 15.21 14.67 0 0 0
26/07/2024
14.82
 44,600 14.59 14.82 14.51 0 0 0
25/07/2024
14.59
 23,001 14.59 14.59 14.21 0 0 0
24/07/2024
14.59
 3,800 14.59 14.59 14.21 0 0 0
23/07/2024
14.28
 16,800 14.98 14.98 14.28 0 0 0
22/07/2024
14.21
 15,700 15.36 15.36 14.13 0 0 0
19/07/2024
14.59
 21,700 15.36 15.51 14.59 0 0 0
18/07/2024
15.36
 91,800 13.75 15.36 13.67 0 0 0
17/07/2024
13.36
 3,000 13.52 13.52 13.36 0 0 0
16/07/2024
13.59
 2,600 13.59 13.67 13.59 0 0 0
15/07/2024
13.67
 9,600 13.75 13.75 13.59 0 0 0
12/07/2024
13.75
 800 13.75 13.75 13.75 0 0 0
11/07/2024
13.67
 9,700 13.75 13.75 13.67 0 0 0
10/07/2024
13.75
 8,900 13.98 13.98 13.67 0 0 0
09/07/2024
13.90
 21,500 13.82 13.90 13.82 0 0 0
08/07/2024
13.82
 14,800 14.13 14.13 13.82 0 0 0
05/07/2024
13.90
 2,603 14.28 14.28 13.90 0 0 0
04/07/2024
14.36
 2,500 13.98 14.36 13.98 0 0 0
03/07/2024
14.51
 26,900 14.21 14.51 12.13 0 0 0
02/07/2024
14.44
 1,700 14.21 14.44 14.21 0 0 0
01/07/2024
14.28
 10,336 14.21 14.28 14.21 0 0 0
28/06/2024
14.13
 13,000 14.21 14.28 14.13 0 0 0
27/06/2024
14.28
 29,400 14.44 14.44 14.28 0 0 0
26/06/2024
14.36
 26,302 14.51 14.51 14.36 0 0 0
25/06/2024
14.44
 22,704 14.21 14.44 14.21 0 0 0
24/06/2024
14.21
 9,003 14.21 14.21 14.21 0 0 0
21/06/2024
14.36
 4,210 14.44 14.44 14.28 0 0 0
20/06/2024
14.44
 14,516 14.36 14.51 14.36 0 0 0
19/06/2024
14.36
 5,400 14.36 14.44 14.36 0 0 0
18/06/2024
14.36
 13,900 14.28 14.59 14.28 0 0 0
17/06/2024
14.28
 10,100 14.36 14.44 13.82 0 0 0
14/06/2024
14.36
 3,900 14.44 14.59 14.36 0 0 0
13/06/2024
14.51
 36,800 14.59 14.67 14.44 0 0 0
12/06/2024
14.44
 5,302 14.36 14.59 14.36 0 0 0
11/06/2024
14.28
 25,000 14.44 14.44 14.28 0 0 0
10/06/2024
14.44
 26,589 14.44 14.44 14.44 0 0 0
07/06/2024
14.59
 5,600 14.51 14.59 14.44 0 0 0
06/06/2024
14.44
 5,225 14.59 14.59 14.44 0 0 0
05/06/2024
14.51
 9,700 14.59 14.59 14.51 0 0 0

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