Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 43,600
-3,000 (-6.44%)
At close: Feb 27, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |