Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 52,800
+3,050 (6.13%)
At close: Dec 5, 2025
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,400.00 | 53,200.00 | 49,000.00 | 52,800.00 | 52,800.00 | 6.13% | 2,688,606 |
| Dec 4, 2025 | 47,900.00 | 50,000.00 | 47,550.00 | 49,750.00 | 49,750.00 | 4.74% | 1,129,712 |
| Dec 3, 2025 | 46,800.00 | 47,600.00 | 46,650.00 | 47,500.00 | 47,500.00 | 2.15% | 461,393 |
| Dec 2, 2025 | 45,150.00 | 46,700.00 | 45,150.00 | 46,500.00 | 46,500.00 | 1.42% | 392,237 |
| Dec 1, 2025 | 46,000.00 | 46,400.00 | 45,450.00 | 45,850.00 | 45,850.00 | -0.33% | 193,060 |
| Nov 28, 2025 | 44,800.00 | 46,350.00 | 44,000.00 | 46,000.00 | 46,000.00 | 2.68% | 597,447 |
| Nov 27, 2025 | 45,000.00 | 45,000.00 | 43,950.00 | 44,800.00 | 44,800.00 | -0.44% | 229,936 |
| Nov 26, 2025 | 44,000.00 | 45,000.00 | 43,750.00 | 45,000.00 | 45,000.00 | 1.58% | 305,310 |
| Nov 25, 2025 | 44,500.00 | 44,500.00 | 43,750.00 | 44,300.00 | 44,300.00 | -0.67% | 172,200 |
| Nov 24, 2025 | 44,100.00 | 44,850.00 | 43,750.00 | 44,600.00 | 44,600.00 | -0.78% | 266,614 |
| Nov 21, 2025 | 43,600.00 | 44,950.00 | 43,600.00 | 44,950.00 | 44,950.00 | - | 261,332 |
| Nov 20, 2025 | 44,200.00 | 44,950.00 | 43,500.00 | 44,950.00 | 44,950.00 | 1.47% | 334,139 |
| Nov 19, 2025 | 44,300.00 | 45,000.00 | 43,900.00 | 44,300.00 | 44,300.00 | - | 128,914 |
| Nov 18, 2025 | 44,800.00 | 45,000.00 | 43,900.00 | 44,300.00 | 44,300.00 | -1.23% | 255,036 |
| Nov 17, 2025 | 43,600.00 | 45,000.00 | 43,600.00 | 44,850.00 | 44,850.00 | -0.33% | 130,631 |
| Nov 14, 2025 | 43,950.00 | 45,000.00 | 43,900.00 | 45,000.00 | 45,000.00 | - | 313,425 |
| Nov 13, 2025 | 43,650.00 | 45,000.00 | 41,800.00 | 45,000.00 | 45,000.00 | 3.09% | 417,700 |
| Nov 12, 2025 | 41,200.00 | 43,650.00 | 41,200.00 | 43,650.00 | 43,650.00 | 4.43% | 267,528 |
| Nov 11, 2025 | 42,050.00 | 42,400.00 | 41,050.00 | 41,800.00 | 41,800.00 | -4.02% | 175,367 |
| Nov 10, 2025 | 40,150.00 | 43,550.00 | 40,150.00 | 43,550.00 | 43,550.00 | 3.69% | 239,903 |
| Nov 7, 2025 | 43,300.00 | 43,300.00 | 40,850.00 | 42,000.00 | 42,000.00 | -3.45% | 269,148 |
| Nov 6, 2025 | 44,500.00 | 44,950.00 | 42,800.00 | 43,500.00 | 43,500.00 | -5.43% | 613,926 |
| Nov 5, 2025 | 42,550.00 | 46,000.00 | 42,550.00 | 46,000.00 | 46,000.00 | 0.55% | 234,306 |
| Nov 4, 2025 | 40,550.00 | 45,750.00 | 39,850.00 | 45,750.00 | 45,750.00 | 6.89% | 1,558,689 |
| Nov 3, 2025 | 45,600.00 | 45,600.00 | 42,450.00 | 42,800.00 | 42,800.00 | -6.14% | 816,994 |
| Oct 31, 2025 | 47,200.00 | 47,250.00 | 45,600.00 | 45,600.00 | 45,600.00 | -4.50% | 272,362 |
| Oct 30, 2025 | 48,050.00 | 48,050.00 | 47,000.00 | 47,750.00 | 47,750.00 | -0.31% | 262,300 |
| Oct 29, 2025 | 46,450.00 | 47,950.00 | 46,450.00 | 47,900.00 | 47,900.00 | -0.10% | 220,017 |
| Oct 28, 2025 | 47,000.00 | 47,950.00 | 45,000.00 | 47,950.00 | 47,950.00 | -0.10% | 537,724 |
| Oct 27, 2025 | 48,650.00 | 49,500.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.93% | 244,674 |
| Oct 24, 2025 | 49,400.00 | 49,450.00 | 48,050.00 | 49,450.00 | 49,450.00 | - | 602,610 |
| Oct 23, 2025 | 49,000.00 | 49,500.00 | 48,600.00 | 49,450.00 | 49,450.00 | 0.92% | 275,127 |
| Oct 22, 2025 | 49,800.00 | 49,800.00 | 47,650.00 | 49,000.00 | 49,000.00 | 0.20% | 352,309 |
| Oct 21, 2025 | 47,600.00 | 48,900.00 | 46,500.00 | 48,900.00 | 48,900.00 | 3.82% | 695,327 |
| Oct 20, 2025 | 50,000.00 | 50,000.00 | 47,000.00 | 47,100.00 | 47,100.00 | -5.80% | 706,806 |
| Oct 17, 2025 | 50,300.00 | 50,600.00 | 49,850.00 | 50,000.00 | 50,000.00 | -0.60% | 412,642 |
| Oct 16, 2025 | 50,800.00 | 50,800.00 | 49,600.00 | 50,300.00 | 50,300.00 | 0.20% | 450,528 |
| Oct 15, 2025 | 48,750.00 | 50,200.00 | 48,750.00 | 50,200.00 | 50,200.00 | 0.20% | 461,330 |
| Oct 14, 2025 | 48,600.00 | 50,800.00 | 48,050.00 | 50,100.00 | 50,100.00 | 3.51% | 1,208,603 |
| Oct 13, 2025 | 48,100.00 | 48,400.00 | 47,600.00 | 48,400.00 | 48,400.00 | 0.41% | 1,323,605 |
| Oct 10, 2025 | 48,050.00 | 48,200.00 | 47,500.00 | 48,200.00 | 48,200.00 | 0.42% | 710,798 |
| Oct 9, 2025 | 48,500.00 | 48,500.00 | 47,200.00 | 48,000.00 | 48,000.00 | -1.03% | 466,425 |
| Oct 8, 2025 | 48,800.00 | 48,800.00 | 47,500.00 | 48,500.00 | 48,500.00 | 0.62% | 736,270 |
| Oct 7, 2025 | 48,100.00 | 48,200.00 | 47,300.00 | 48,200.00 | 48,200.00 | 0.21% | 447,766 |
| Oct 6, 2025 | 47,100.00 | 48,350.00 | 46,500.00 | 48,100.00 | 48,100.00 | 1.69% | 477,371 |
| Oct 3, 2025 | 46,500.00 | 47,300.00 | 45,050.00 | 47,300.00 | 47,300.00 | 0.42% | 766,332 |
| Oct 2, 2025 | 47,600.00 | 48,000.00 | 46,000.00 | 47,100.00 | 47,100.00 | -1.05% | 861,930 |
| Oct 1, 2025 | 48,600.00 | 48,700.00 | 47,500.00 | 47,600.00 | 47,600.00 | -2.06% | 454,631 |
| Sep 30, 2025 | 48,000.00 | 48,600.00 | 47,050.00 | 48,600.00 | 48,600.00 | 1.25% | 2,073,359 |
| Sep 29, 2025 | 47,200.00 | 48,050.00 | 47,200.00 | 48,000.00 | 48,000.00 | 0.31% | 1,476,615 |