Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 46,800
+300 (0.65%)
At close: Jan 20, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 51,200.00 | 51,600.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.77% | 632,025 |
| Dec 30, 2025 | 50,600.00 | 52,000.00 | 50,300.00 | 52,000.00 | 52,000.00 | 0.97% | 536,347 |
| Dec 29, 2025 | 51,700.00 | 51,800.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.58% | 592,725 |
| Dec 26, 2025 | 50,900.00 | 52,000.00 | 50,700.00 | 51,800.00 | 51,800.00 | -0.77% | 510,839 |
| Dec 25, 2025 | 51,600.00 | 52,700.00 | 50,500.00 | 52,200.00 | 52,200.00 | 1.16% | 667,346 |
| Dec 24, 2025 | 50,500.00 | 51,600.00 | 49,300.00 | 51,600.00 | 51,600.00 | 2.18% | 797,907 |
| Dec 23, 2025 | 50,000.00 | 51,000.00 | 48,300.00 | 50,500.00 | 50,500.00 | 1.00% | 676,723 |
| Dec 22, 2025 | 49,250.00 | 51,000.00 | 48,200.00 | 50,000.00 | 50,000.00 | 2.04% | 575,091 |
| Dec 19, 2025 | 47,500.00 | 49,100.00 | 46,450.00 | 49,000.00 | 49,000.00 | 4.37% | 854,984 |
| Dec 18, 2025 | 46,450.00 | 46,950.00 | 45,300.00 | 46,950.00 | 46,950.00 | 0.97% | 406,886 |
| Dec 17, 2025 | 46,350.00 | 47,200.00 | 45,500.00 | 46,500.00 | 46,500.00 | -1.06% | 327,332 |
| Dec 16, 2025 | 44,000.00 | 47,000.00 | 43,650.00 | 47,000.00 | 47,000.00 | 3.07% | 530,972 |
| Dec 15, 2025 | 45,650.00 | 45,950.00 | 43,250.00 | 45,600.00 | 45,600.00 | - | 598,919 |
| Dec 12, 2025 | 49,450.00 | 49,450.00 | 45,600.00 | 45,600.00 | 45,600.00 | -6.94% | 1,734,517 |
| Dec 11, 2025 | 49,600.00 | 49,600.00 | 46,700.00 | 49,000.00 | 49,000.00 | -1.41% | 1,152,659 |
| Dec 10, 2025 | 52,200.00 | 52,900.00 | 49,700.00 | 49,700.00 | 49,700.00 | -6.75% | 1,291,079 |
| Dec 9, 2025 | 54,600.00 | 55,500.00 | 50,800.00 | 53,300.00 | 53,300.00 | -2.38% | 1,374,384 |
| Dec 8, 2025 | 53,000.00 | 55,600.00 | 52,800.00 | 54,600.00 | 54,600.00 | 3.41% | 1,229,427 |
| 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 |