Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 42,900
-1,000 (-2.28%)
At close: Mar 20, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43,900.00 | 43,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | -2.28% | 236,919 |
| Mar 19, 2026 | 43,300.00 | 43,950.00 | 42,900.00 | 43,900.00 | 43,900.00 | 1.04% | 190,705 |
| Mar 18, 2026 | 43,000.00 | 43,450.00 | 42,500.00 | 43,450.00 | 43,450.00 | 1.05% | 125,850 |
| Mar 17, 2026 | 44,200.00 | 44,200.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.27% | 167,680 |
| Mar 16, 2026 | 43,700.00 | 44,500.00 | 43,100.00 | 44,000.00 | 44,000.00 | 0.69% | 247,062 |
| Mar 13, 2026 | 42,100.00 | 44,700.00 | 41,800.00 | 43,700.00 | 43,700.00 | 4.05% | 1,776,356 |
| Mar 12, 2026 | 41,950.00 | 42,350.00 | 41,850.00 | 42,000.00 | 42,000.00 | 0.12% | 1,204,620 |
| Mar 11, 2026 | 41,300.00 | 42,400.00 | 41,200.00 | 41,950.00 | 41,950.00 | 3.07% | 1,290,404 |
| Mar 10, 2026 | 40,000.00 | 41,700.00 | 40,000.00 | 40,700.00 | 40,700.00 | 3.43% | 1,696,448 |
| Mar 9, 2026 | 39,300.00 | 39,950.00 | 39,200.00 | 39,350.00 | 39,350.00 | -6.53% | 778,772 |
| Mar 6, 2026 | 42,900.00 | 42,900.00 | 42,100.00 | 42,100.00 | 42,100.00 | -0.94% | 2,145,363 |
| Mar 5, 2026 | 42,550.00 | 43,000.00 | 42,050.00 | 42,500.00 | 42,500.00 | 1.19% | 3,655,337 |
| Mar 4, 2026 | 41,800.00 | 43,450.00 | 41,650.00 | 42,000.00 | 42,000.00 | 0.84% | 445,319 |
| Mar 3, 2026 | 40,900.00 | 42,000.00 | 40,000.00 | 41,650.00 | 41,650.00 | 1.83% | 377,467 |
| Mar 2, 2026 | 43,600.00 | 43,600.00 | 40,900.00 | 40,900.00 | 40,900.00 | -6.19% | 869,763 |
| Feb 27, 2026 | 46,400.00 | 46,400.00 | 43,350.00 | 43,600.00 | 43,600.00 | -6.44% | 1,349,975 |
| Feb 26, 2026 | 46,300.00 | 47,200.00 | 46,000.00 | 46,600.00 | 46,600.00 | 0.65% | 464,249 |
| Feb 25, 2026 | 46,950.00 | 46,950.00 | 46,100.00 | 46,300.00 | 46,300.00 | -1.38% | 462,035 |
| Feb 24, 2026 | 46,400.00 | 46,950.00 | 46,050.00 | 46,950.00 | 46,950.00 | - | 446,070 |
| Feb 23, 2026 | 47,500.00 | 47,500.00 | 46,100.00 | 46,950.00 | 46,950.00 | -1.16% | 399,622 |
| Feb 13, 2026 | 46,050.00 | 47,500.00 | 46,000.00 | 47,500.00 | 47,500.00 | 1.06% | 457,944 |
| Feb 12, 2026 | 47,500.00 | 47,500.00 | 45,900.00 | 47,000.00 | 47,000.00 | - | 364,190 |
| Feb 11, 2026 | 45,550.00 | 47,000.00 | 45,550.00 | 47,000.00 | 47,000.00 | 1.40% | 421,634 |
| Feb 10, 2026 | 46,400.00 | 46,400.00 | 45,400.00 | 46,350.00 | 46,350.00 | -0.22% | 239,308 |
| Feb 9, 2026 | 46,700.00 | 46,700.00 | 44,950.00 | 46,450.00 | 46,450.00 | -0.11% | 336,610 |
| Feb 6, 2026 | 45,600.00 | 46,500.00 | 45,000.00 | 46,500.00 | 46,500.00 | -0.43% | 524,250 |
| Feb 5, 2026 | 45,800.00 | 46,700.00 | 45,550.00 | 46,700.00 | 46,700.00 | -0.43% | 259,751 |
| Feb 4, 2026 | 47,000.00 | 47,000.00 | 45,600.00 | 46,900.00 | 46,900.00 | -0.21% | 375,211 |
| Feb 3, 2026 | 46,950.00 | 47,000.00 | 45,800.00 | 47,000.00 | 47,000.00 | -0.84% | 437,299 |
| Feb 2, 2026 | 47,500.00 | 47,500.00 | 45,550.00 | 47,400.00 | 47,400.00 | -0.21% | 362,797 |
| Jan 30, 2026 | 46,950.00 | 47,500.00 | 46,050.00 | 47,500.00 | 47,500.00 | 1.06% | 368,684 |
| Jan 29, 2026 | 47,000.00 | 47,650.00 | 45,550.00 | 47,000.00 | 47,000.00 | - | 374,734 |
| Jan 28, 2026 | 45,000.00 | 47,000.00 | 43,750.00 | 47,000.00 | 47,000.00 | 6.46% | 570,313 |
| Jan 27, 2026 | 45,500.00 | 45,500.00 | 44,100.00 | 44,150.00 | 44,150.00 | -4.33% | 345,601 |
| Jan 26, 2026 | 47,500.00 | 47,500.00 | 45,350.00 | 46,150.00 | 46,150.00 | -2.84% | 243,096 |
| Jan 23, 2026 | 47,800.00 | 47,800.00 | 46,600.00 | 47,500.00 | 47,500.00 | -1.04% | 141,390 |
| Jan 22, 2026 | 45,100.00 | 48,250.00 | 45,100.00 | 48,000.00 | 48,000.00 | 4.35% | 395,371 |
| Jan 21, 2026 | 45,300.00 | 46,700.00 | 45,100.00 | 46,000.00 | 46,000.00 | -1.71% | 269,110 |
| Jan 20, 2026 | 46,800.00 | 46,800.00 | 45,500.00 | 46,800.00 | 46,800.00 | 0.65% | 642,934 |
| Jan 19, 2026 | 44,250.00 | 46,500.00 | 44,250.00 | 46,500.00 | 46,500.00 | 3.33% | 229,210 |
| Jan 16, 2026 | 46,950.00 | 46,950.00 | 44,900.00 | 45,000.00 | 45,000.00 | -4.15% | 875,677 |
| Jan 15, 2026 | 46,300.00 | 48,000.00 | 46,100.00 | 46,950.00 | 46,950.00 | -2.09% | 277,178 |
| Jan 14, 2026 | 48,650.00 | 48,650.00 | 46,650.00 | 47,950.00 | 47,950.00 | -1.44% | 729,412 |
| Jan 13, 2026 | 48,800.00 | 49,900.00 | 47,900.00 | 48,650.00 | 48,650.00 | -0.61% | 247,681 |
| Jan 12, 2026 | 48,600.00 | 48,950.00 | 46,600.00 | 48,950.00 | 48,950.00 | 0.62% | 499,991 |
| Jan 9, 2026 | 49,000.00 | 49,000.00 | 47,600.00 | 48,650.00 | 48,650.00 | -1.92% | 441,485 |
| Jan 8, 2026 | 49,500.00 | 49,750.00 | 48,850.00 | 49,600.00 | 49,600.00 | -0.80% | 356,065 |
| Jan 7, 2026 | 49,050.00 | 50,000.00 | 48,000.00 | 50,000.00 | 50,000.00 | - | 460,155 |
| Jan 6, 2026 | 50,000.00 | 50,000.00 | 47,700.00 | 50,000.00 | 50,000.00 | - | 523,495 |
| Jan 5, 2026 | 51,700.00 | 51,700.00 | 49,700.00 | 50,000.00 | 50,000.00 | -3.10% | 389,051 |