Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 44,200
+150 (0.34%)
At close: May 22, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 44,650.00 | 44,650.00 | 43,000.00 | 44,200.00 | 44,200.00 | 0.34% | 241,944 |
| May 21, 2026 | 44,050.00 | 44,400.00 | 43,500.00 | 44,050.00 | 44,050.00 | - | 71,710 |
| May 20, 2026 | 44,400.00 | 45,000.00 | 42,600.00 | 44,050.00 | 44,050.00 | -0.90% | 416,541 |
| May 19, 2026 | 46,100.00 | 46,100.00 | 44,450.00 | 44,450.00 | 44,450.00 | -3.26% | 217,911 |
| May 18, 2026 | 47,500.00 | 47,500.00 | 45,750.00 | 45,950.00 | 45,950.00 | - | 193,012 |
| May 15, 2026 | 44,000.00 | 46,000.00 | 43,750.00 | 45,950.00 | 45,950.00 | 4.55% | 823,558 |
| May 14, 2026 | 43,050.00 | 44,400.00 | 43,050.00 | 43,950.00 | 43,950.00 | 3.41% | 271,740 |
| May 13, 2026 | 43,500.00 | 43,500.00 | 42,400.00 | 42,500.00 | 42,500.00 | -1.16% | 109,605 |
| May 12, 2026 | 42,650.00 | 43,350.00 | 42,300.00 | 43,000.00 | 43,000.00 | 0.82% | 119,201 |
| May 11, 2026 | 43,450.00 | 43,450.00 | 42,500.00 | 42,650.00 | 42,650.00 | -1.95% | 73,290 |
| May 8, 2026 | 42,800.00 | 43,500.00 | 42,300.00 | 43,500.00 | 43,500.00 | 1.75% | 222,159 |
| May 7, 2026 | 43,000.00 | 43,000.00 | 42,700.00 | 42,750.00 | 42,750.00 | -0.58% | 96,303 |
| May 6, 2026 | 43,800.00 | 43,800.00 | 42,600.00 | 43,000.00 | 43,000.00 | -1.60% | 192,234 |
| May 5, 2026 | 44,700.00 | 44,700.00 | 43,200.00 | 43,700.00 | 43,700.00 | -1.35% | 161,070 |
| May 4, 2026 | 45,100.00 | 45,100.00 | 44,250.00 | 44,300.00 | 44,300.00 | -1.77% | 42,223 |
| Apr 29, 2026 | 45,400.00 | 45,400.00 | 44,000.00 | 45,100.00 | 45,100.00 | 0.67% | 197,044 |
| Apr 28, 2026 | 45,500.00 | 45,500.00 | 44,800.00 | 44,800.00 | 44,800.00 | -1.10% | 83,150 |
| Apr 24, 2026 | 44,600.00 | 45,700.00 | 44,400.00 | 45,300.00 | 45,300.00 | 1.34% | 181,886 |
| Apr 23, 2026 | 44,200.00 | 44,800.00 | 44,050.00 | 44,700.00 | 44,700.00 | 1.36% | 166,051 |
| Apr 22, 2026 | 43,850.00 | 44,500.00 | 43,850.00 | 44,100.00 | 44,100.00 | -0.45% | 174,320 |
| Apr 21, 2026 | 44,050.00 | 44,850.00 | 44,050.00 | 44,300.00 | 44,300.00 | 0.34% | 109,987 |
| Apr 20, 2026 | 44,300.00 | 44,850.00 | 42,300.00 | 44,150.00 | 44,150.00 | - | 638,934 |
| Apr 17, 2026 | 44,000.00 | 44,700.00 | 44,000.00 | 44,150.00 | 44,150.00 | 0.34% | 525,893 |
| Apr 16, 2026 | 44,350.00 | 44,400.00 | 43,900.00 | 44,000.00 | 44,000.00 | -0.79% | 237,650 |
| Apr 15, 2026 | 44,850.00 | 45,300.00 | 44,350.00 | 44,350.00 | 44,350.00 | -1.11% | 364,540 |
| Apr 14, 2026 | 44,850.00 | 45,300.00 | 44,350.00 | 44,850.00 | 44,850.00 | - | 146,398 |
| Apr 13, 2026 | 44,700.00 | 44,900.00 | 44,200.00 | 44,850.00 | 44,850.00 | -0.22% | 132,262 |
| Apr 10, 2026 | 44,900.00 | 45,400.00 | 44,300.00 | 44,950.00 | 44,950.00 | 0.33% | 260,588 |
| Apr 9, 2026 | 45,200.00 | 45,900.00 | 44,600.00 | 44,800.00 | 44,800.00 | -1.54% | 184,464 |
| Apr 8, 2026 | 45,300.00 | 45,500.00 | 43,900.00 | 45,500.00 | 45,500.00 | 2.71% | 436,049 |
| Apr 7, 2026 | 44,750.00 | 44,750.00 | 43,600.00 | 44,300.00 | 44,300.00 | -1.01% | 203,437 |
| Apr 6, 2026 | 44,950.00 | 45,000.00 | 43,550.00 | 44,750.00 | 44,750.00 | -0.56% | 667,706 |
| Apr 3, 2026 | 45,500.00 | 45,500.00 | 44,450.00 | 45,000.00 | 45,000.00 | -1.96% | 417,544 |
| Apr 2, 2026 | 44,500.00 | 45,900.00 | 44,150.00 | 45,900.00 | 45,900.00 | -0.43% | 596,153 |
| Apr 1, 2026 | 46,200.00 | 46,200.00 | 44,450.00 | 46,100.00 | 46,100.00 | 0.22% | 475,554 |
| Mar 31, 2026 | 45,150.00 | 46,000.00 | 44,150.00 | 46,000.00 | 46,000.00 | 2.91% | 494,639 |
| Mar 30, 2026 | 44,950.00 | 44,950.00 | 44,000.00 | 44,700.00 | 44,700.00 | -0.56% | 186,824 |
| Mar 27, 2026 | 43,250.00 | 45,000.00 | 43,250.00 | 44,950.00 | 44,950.00 | 4.05% | 407,913 |
| Mar 26, 2026 | 43,800.00 | 43,900.00 | 43,200.00 | 43,200.00 | 43,200.00 | -1.37% | 71,751 |
| Mar 25, 2026 | 43,900.00 | 44,000.00 | 43,250.00 | 43,800.00 | 43,800.00 | 0.34% | 110,146 |
| Mar 24, 2026 | 42,250.00 | 43,650.00 | 41,900.00 | 43,650.00 | 43,650.00 | 3.44% | 308,842 |
| Mar 23, 2026 | 42,750.00 | 42,750.00 | 41,550.00 | 42,200.00 | 42,200.00 | -1.63% | 175,733 |
| Mar 20, 2026 | 43,900.00 | 43,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | -2.28% | 236,919 |
| Mar 19, 2026 | 43,300.00 | 43,950.00 | 42,900.00 | 43,900.00 | 43,900.00 | 1.04% | 190,705 |
| Mar 18, 2026 | 43,000.00 | 43,450.00 | 42,500.00 | 43,450.00 | 43,450.00 | 1.05% | 125,850 |
| Mar 17, 2026 | 44,200.00 | 44,200.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.27% | 167,680 |
| Mar 16, 2026 | 43,700.00 | 44,500.00 | 43,100.00 | 44,000.00 | 44,000.00 | 0.69% | 247,062 |
| Mar 13, 2026 | 42,100.00 | 44,700.00 | 41,800.00 | 43,700.00 | 43,700.00 | 4.05% | 1,776,356 |
| Mar 12, 2026 | 41,950.00 | 42,350.00 | 41,850.00 | 42,000.00 | 42,000.00 | 0.12% | 1,204,620 |
| Mar 11, 2026 | 41,300.00 | 42,400.00 | 41,200.00 | 41,950.00 | 41,950.00 | 3.07% | 1,290,404 |