Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 42,400
+1,400 (3.41%)
At close: Sep 18, 2025
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 42,850.00 | 43,000.00 | 42,300.00 | 43,000.00 | 43,000.00 | 1.42% | 548,795 |
| Sep 18, 2025 | 41,450.00 | 42,400.00 | 41,000.00 | 42,400.00 | 42,400.00 | 3.41% | 527,816 |
| Sep 17, 2025 | 41,800.00 | 42,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.38% | 402,364 |
| Sep 16, 2025 | 42,400.00 | 42,400.00 | 41,650.00 | 42,000.00 | 42,000.00 | -0.12% | 437,506 |
| Sep 15, 2025 | 42,000.00 | 42,400.00 | 41,500.00 | 42,050.00 | 42,050.00 | -0.83% | 459,584 |
| Sep 12, 2025 | 42,550.00 | 42,850.00 | 41,050.00 | 42,400.00 | 42,400.00 | -0.24% | 620,474 |
| Sep 11, 2025 | 41,700.00 | 44,000.00 | 41,700.00 | 42,500.00 | 42,500.00 | 2.16% | 812,329 |
| Sep 10, 2025 | 39,700.00 | 41,600.00 | 39,500.00 | 41,600.00 | 41,600.00 | 6.94% | 3,201,430 |
| Sep 9, 2025 | 38,500.00 | 39,200.00 | 38,350.00 | 38,900.00 | 38,900.00 | 1.17% | 351,901 |
| Sep 8, 2025 | 39,750.00 | 39,750.00 | 38,100.00 | 38,450.00 | 38,450.00 | -2.66% | 566,720 |
| Sep 5, 2025 | 40,050.00 | 40,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.50% | 522,459 |
| Sep 4, 2025 | 40,100.00 | 40,200.00 | 39,850.00 | 40,100.00 | 40,100.00 | - | 596,548 |
| Sep 3, 2025 | 40,000.00 | 40,100.00 | 39,750.00 | 40,100.00 | 40,100.00 | 0.25% | 638,381 |
| Aug 29, 2025 | 39,900.00 | 40,200.00 | 39,500.00 | 40,000.00 | 40,000.00 | - | 423,783 |
| Aug 28, 2025 | 39,450.00 | 40,850.00 | 39,000.00 | 40,000.00 | 40,000.00 | 1.39% | 402,940 |
| Aug 27, 2025 | 40,300.00 | 40,300.00 | 39,300.00 | 39,450.00 | 39,450.00 | -1.99% | 501,986 |
| Aug 26, 2025 | 39,000.00 | 40,300.00 | 38,750.00 | 40,250.00 | 40,250.00 | 6.62% | 4,166,048 |
| Aug 25, 2025 | 38,000.00 | 38,100.00 | 37,400.00 | 37,750.00 | 37,750.00 | -0.79% | 1,270,061 |
| Aug 22, 2025 | 39,000.00 | 39,150.00 | 36,800.00 | 38,050.00 | 38,050.00 | -1.93% | 1,056,125 |
| Aug 21, 2025 | 38,450.00 | 39,300.00 | 38,400.00 | 38,800.00 | 38,800.00 | 2.37% | 927,624 |
| Aug 20, 2025 | 36,050.00 | 38,550.00 | 34,900.00 | 37,900.00 | 37,900.00 | 5.13% | 1,464,767 |
| Aug 19, 2025 | 36,450.00 | 37,100.00 | 36,000.00 | 36,050.00 | 36,050.00 | - | 780,069 |
| Aug 18, 2025 | 36,000.00 | 36,500.00 | 35,400.00 | 36,050.00 | 36,050.00 | 1.26% | 604,598 |
| Aug 15, 2025 | 36,950.00 | 36,950.00 | 35,050.00 | 35,600.00 | 35,600.00 | -3.78% | 970,238 |
| Aug 14, 2025 | 37,700.00 | 37,700.00 | 35,800.00 | 37,000.00 | 37,000.00 | 4.96% | 1,037,368 |
| Aug 13, 2025 | 35,000.00 | 35,250.00 | 34,600.00 | 35,250.00 | 35,250.00 | 6.98% | 776,178 |
| Aug 12, 2025 | 30,950.00 | 32,950.00 | 30,850.00 | 32,950.00 | 32,950.00 | 6.98% | 1,811,789 |
| Aug 11, 2025 | 30,900.00 | 30,950.00 | 30,700.00 | 30,800.00 | 30,800.00 | 0.49% | 664,595 |
| Aug 8, 2025 | 30,850.00 | 30,900.00 | 30,600.00 | 30,650.00 | 30,650.00 | -0.16% | 756,488 |
| Aug 7, 2025 | 30,900.00 | 30,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | -0.49% | 1,131,948 |
| Aug 6, 2025 | 30,800.00 | 30,950.00 | 30,700.00 | 30,850.00 | 30,850.00 | 0.33% | 751,236 |
| Aug 5, 2025 | 31,800.00 | 31,800.00 | 30,600.00 | 30,750.00 | 30,750.00 | -2.38% | 1,471,504 |
| Aug 4, 2025 | 32,550.00 | 32,550.00 | 31,100.00 | 31,500.00 | 31,500.00 | 2.94% | 1,678,890 |