Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 21,000
+500 (2.44%)
At close: Jul 24, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20,500.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 2.44% | 185,021 |
| Jul 23, 2026 | 20,000.00 | 20,600.00 | 19,500.00 | 20,500.00 | 20,500.00 | 2.50% | 135,627 |
| Jul 22, 2026 | 21,800.00 | 21,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.98% | 681,815 |
| Jul 21, 2026 | 21,600.00 | 21,800.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 106,546 |
| Jul 20, 2026 | 21,900.00 | 22,250.00 | 21,000.00 | 21,500.00 | 21,500.00 | -1.83% | 353,900 |
| Jul 17, 2026 | 21,500.00 | 22,500.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1.62% | 192,250 |
| Jul 16, 2026 | 20,850.00 | 21,700.00 | 20,800.00 | 21,550.00 | 21,550.00 | - | 355,055 |
| Jul 15, 2026 | 22,550.00 | 22,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | -4.43% | 186,546 |
| Jul 14, 2026 | 21,950.00 | 22,600.00 | 21,900.00 | 22,550.00 | 22,550.00 | 3.44% | 265,022 |
| Jul 13, 2026 | 23,450.00 | 23,450.00 | 21,800.00 | 21,800.00 | 21,800.00 | -6.03% | 283,419 |
| Jul 10, 2026 | 24,200.00 | 24,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -4.92% | 910,742 |
| Jul 9, 2026 | 25,150.00 | 25,550.00 | 24,400.00 | 24,400.00 | 24,400.00 | -4.69% | 178,273 |
| Jul 8, 2026 | 24,850.00 | 25,600.00 | 24,850.00 | 25,600.00 | 25,600.00 | -0.39% | 112,438 |
| Jul 7, 2026 | 25,950.00 | 25,950.00 | 24,800.00 | 25,700.00 | 25,700.00 | - | 279,821 |
| Jul 6, 2026 | 26,350.00 | 26,500.00 | 25,400.00 | 25,700.00 | 25,700.00 | -3.02% | 238,768 |
| Jul 3, 2026 | 26,700.00 | 26,900.00 | 25,000.00 | 26,500.00 | 26,500.00 | -1.12% | 291,055 |
| Jul 2, 2026 | 26,600.00 | 26,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 0.75% | 98,523 |
| Jul 1, 2026 | 25,900.00 | 26,850.00 | 25,900.00 | 26,600.00 | 26,600.00 | 0.19% | 114,293 |
| Jun 30, 2026 | 25,800.00 | 27,100.00 | 25,800.00 | 26,550.00 | 26,550.00 | -0.75% | 174,926 |
| Jun 29, 2026 | 26,350.00 | 27,200.00 | 26,150.00 | 26,750.00 | 26,750.00 | -0.93% | 64,583 |
| Jun 26, 2026 | 26,850.00 | 27,200.00 | 26,750.00 | 27,000.00 | 27,000.00 | 0.56% | 72,211 |
| Jun 25, 2026 | 26,900.00 | 26,900.00 | 26,250.00 | 26,850.00 | 26,850.00 | -0.19% | 101,545 |
| Jun 24, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,900.00 | 26,900.00 | -0.37% | 170,470 |
| Jun 23, 2026 | 27,500.00 | 27,650.00 | 26,650.00 | 27,000.00 | 27,000.00 | -1.82% | 150,970 |
| Jun 22, 2026 | 27,300.00 | 27,700.00 | 27,250.00 | 27,500.00 | 27,500.00 | 0.73% | 29,110 |
| Jun 19, 2026 | 27,600.00 | 27,600.00 | 27,300.00 | 27,300.00 | 27,300.00 | 0.55% | 133,393 |
| Jun 18, 2026 | 27,800.00 | 27,800.00 | 27,050.00 | 27,150.00 | 27,150.00 | -1.63% | 79,431 |
| Jun 17, 2026 | 27,750.00 | 27,800.00 | 27,100.00 | 27,600.00 | 27,600.00 | -0.72% | 81,977 |
| Jun 16, 2026 | 27,800.00 | 27,850.00 | 27,050.00 | 27,800.00 | 27,800.00 | - | 62,766 |
| Jun 15, 2026 | 27,700.00 | 28,350.00 | 25,650.00 | 27,800.00 | 27,800.00 | 0.91% | 231,406 |
| Jun 12, 2026 | 28,300.00 | 28,500.00 | 27,050.00 | 27,550.00 | 27,550.00 | -3.67% | 297,418 |
| Jun 11, 2026 | 28,750.00 | 28,750.00 | 28,100.00 | 28,600.00 | 28,600.00 | -0.17% | 95,426 |
| Jun 10, 2026 | 28,100.00 | 28,800.00 | 28,100.00 | 28,650.00 | 28,650.00 | 0.88% | 65,077 |
| Jun 9, 2026 | 28,900.00 | 28,900.00 | 28,100.00 | 28,400.00 | 28,400.00 | -2.41% | 102,455 |
| Jun 8, 2026 | 29,350.00 | 29,350.00 | 28,600.00 | 29,100.00 | 29,100.00 | -1.69% | 87,967 |
| Jun 5, 2026 | 29,400.00 | 29,600.00 | 28,600.00 | 29,600.00 | 29,600.00 | 0.68% | 35,960 |
| Jun 4, 2026 | 28,900.00 | 29,400.00 | 28,100.00 | 29,400.00 | 29,400.00 | 1.38% | 195,352 |
| Jun 3, 2026 | 28,950.00 | 29,000.00 | 28,150.00 | 29,000.00 | 29,000.00 | - | 128,342 |
| Jun 2, 2026 | 30,550.00 | 30,550.00 | 29,000.00 | 29,000.00 | 29,000.00 | -4.92% | 312,357 |
| Jun 1, 2026 | 30,750.00 | 31,350.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.61% | 78,800 |
| May 29, 2026 | 31,000.00 | 31,850.00 | 30,500.00 | 31,000.00 | 31,000.00 | - | 314,119 |
| May 28, 2026 | 31,500.00 | 31,700.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.43% | 74,420 |
| May 27, 2026 | 32,150.00 | 32,150.00 | 31,200.00 | 31,450.00 | 31,450.00 | 1.22% | 281,876 |
| May 26, 2026 | 31,785.71 | 32,214.29 | 31,428.57 | 31,428.57 | 31,071.43 | -0.68% | 397,698 |
| May 25, 2026 | 31,500.00 | 31,785.71 | 31,142.86 | 31,642.86 | 31,283.28 | 0.23% | 283,423 |
| May 22, 2026 | 31,892.86 | 31,892.86 | 30,714.29 | 31,571.43 | 31,212.66 | 0.34% | 338,721 |
| May 21, 2026 | 31,464.29 | 31,714.29 | 31,071.43 | 31,464.29 | 31,106.74 | - | 100,393 |
| May 20, 2026 | 31,714.29 | 32,142.86 | 30,428.57 | 31,464.29 | 31,106.74 | -0.90% | 583,157 |
| May 19, 2026 | 32,928.57 | 32,928.57 | 31,750.00 | 31,750.00 | 31,389.20 | -3.26% | 305,074 |
| May 18, 2026 | 33,928.57 | 33,928.57 | 32,678.57 | 32,821.43 | 32,448.46 | - | 270,215 |