Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 20,900
-300 (-1.42%)
At close: Nov 3, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21,400.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,900.00 | -1.42% | 392,709 |
| Nov 2, 2026 | 20,900.00 | 21,450.00 | 20,400.00 | 21,200.00 | 21,200.00 | 0.47% | 416,170 |
| Oct 30, 2026 | 21,450.00 | 21,500.00 | 20,700.00 | 21,100.00 | 21,100.00 | -1.63% | 272,326 |
| Oct 29, 2026 | 21,600.00 | 21,750.00 | 20,200.00 | 21,450.00 | 21,450.00 | -1.15% | 236,496 |
| Oct 28, 2026 | 21,600.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.70% | 123,624 |
| Oct 27, 2026 | 21,800.00 | 21,850.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.82% | 56,005 |
| Oct 26, 2026 | 22,050.00 | 22,050.00 | 21,700.00 | 21,950.00 | 21,950.00 | -0.90% | 93,604 |
| Oct 23, 2026 | 22,400.00 | 22,400.00 | 22,100.00 | 22,150.00 | 22,150.00 | -0.45% | 103,728 |
| Oct 22, 2026 | 22,450.00 | 22,500.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.45% | 92,716 |
| Oct 21, 2026 | 22,350.00 | 22,550.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1.59% | 373,333 |
| Oct 20, 2026 | 21,850.00 | 22,200.00 | 21,600.00 | 22,000.00 | 22,000.00 | 0.46% | 88,084 |
| Oct 19, 2026 | 22,000.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,900.00 | 1.15% | 1,209,749 |
| Oct 16, 2026 | 21,650.00 | 21,950.00 | 21,600.00 | 21,650.00 | 21,650.00 | - | 67,684 |
| Oct 15, 2026 | 21,650.00 | 21,900.00 | 21,550.00 | 21,650.00 | 21,650.00 | - | 175,987 |
| Oct 14, 2026 | 21,850.00 | 22,000.00 | 21,550.00 | 21,650.00 | 21,650.00 | -0.92% | 485,361 |
| Oct 13, 2026 | 22,000.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.68% | 82,775 |
| Oct 12, 2026 | 22,650.00 | 22,650.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 96,598 |
| Oct 9, 2026 | 22,100.00 | 22,550.00 | 21,600.00 | 22,300.00 | 22,300.00 | 0.22% | 229,241 |
| Oct 8, 2026 | 22,650.00 | 22,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | -1.77% | 31,560 |
| Oct 7, 2026 | 22,850.00 | 22,850.00 | 22,100.00 | 22,650.00 | 22,650.00 | -0.66% | 68,957 |
| Oct 6, 2026 | 22,100.00 | 22,800.00 | 21,850.00 | 22,800.00 | 22,800.00 | 0.44% | 199,581 |
| Oct 5, 2026 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.30% | 5,377,581 |
| Oct 2, 2026 | 22,800.00 | 23,000.00 | 22,450.00 | 23,000.00 | 23,000.00 | 0.88% | 626,654 |
| Oct 1, 2026 | 23,000.00 | 23,000.00 | 22,200.00 | 22,800.00 | 22,800.00 | - | 1,328,589 |
| Sep 30, 2026 | 22,500.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 0.44% | 1,326,216 |
| Sep 29, 2026 | 23,700.00 | 23,800.00 | 22,700.00 | 22,700.00 | 22,700.00 | -4.22% | 457,323 |
| Sep 28, 2026 | 23,850.00 | 23,850.00 | 22,600.00 | 23,700.00 | 23,700.00 | 3.04% | 977,968 |
| Sep 25, 2026 | 22,550.00 | 23,850.00 | 22,300.00 | 23,000.00 | 23,000.00 | 3.14% | 963,506 |
| Sep 24, 2026 | 22,450.00 | 22,450.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.67% | 19,740 |
| Sep 23, 2026 | 22,350.00 | 22,450.00 | 22,000.00 | 22,450.00 | 22,450.00 | 0.67% | 90,771 |
| Sep 22, 2026 | 21,800.00 | 22,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | -0.45% | 41,190 |
| Sep 21, 2026 | 22,650.00 | 22,700.00 | 22,000.00 | 22,400.00 | 22,400.00 | -0.88% | 91,149 |
| Sep 18, 2026 | 22,800.00 | 22,800.00 | 22,250.00 | 22,600.00 | 22,600.00 | 1.57% | 70,869 |
| Sep 17, 2026 | 22,400.00 | 22,900.00 | 22,200.00 | 22,250.00 | 22,250.00 | -1.11% | 89,975 |
| Sep 16, 2026 | 22,300.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 0.22% | 57,633 |
| Sep 15, 2026 | 22,350.00 | 22,500.00 | 22,000.00 | 22,450.00 | 22,450.00 | 0.45% | 113,924 |
| Sep 14, 2026 | 22,150.00 | 22,550.00 | 22,000.00 | 22,350.00 | 22,350.00 | 0.90% | 140,264 |
| Sep 11, 2026 | 23,450.00 | 23,450.00 | 22,150.00 | 22,150.00 | 22,150.00 | -4.32% | 140,265 |
| Sep 10, 2026 | 23,600.00 | 23,800.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.64% | 69,087 |
| Sep 9, 2026 | 23,200.00 | 23,600.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.43% | 42,703 |
| Sep 8, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.93% | 56,263 |
| Sep 7, 2026 | 24,600.00 | 24,600.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.65% | 59,075 |
| Sep 4, 2026 | 24,250.00 | 24,700.00 | 24,000.00 | 24,550.00 | 24,550.00 | -0.61% | 68,354 |
| Sep 3, 2026 | 24,900.00 | 24,900.00 | 24,350.00 | 24,700.00 | 24,700.00 | -0.80% | 128,238 |
| Aug 28, 2026 | 24,800.00 | 24,900.00 | 24,450.00 | 24,900.00 | 24,900.00 | 0.40% | 141,022 |
| Aug 27, 2026 | 24,850.00 | 25,300.00 | 24,500.00 | 24,800.00 | 24,800.00 | - | 101,461 |
| Aug 26, 2026 | 24,850.00 | 24,900.00 | 24,450.00 | 24,800.00 | 24,800.00 | -0.20% | 109,520 |
| Aug 25, 2026 | 24,300.00 | 24,950.00 | 24,000.00 | 24,850.00 | 24,850.00 | 1.43% | 657,265 |
| Aug 24, 2026 | 24,600.00 | 24,800.00 | 23,700.00 | 24,500.00 | 24,500.00 | 0.82% | 365,032 |
| Aug 21, 2026 | 23,100.00 | 24,300.00 | 23,000.00 | 24,300.00 | 24,300.00 | 3.40% | 183,865 |