Taseco Land Investment JSC (HOSE:TAL)
Vietnam · Delayed Price · Currency is VND 22,450
+150 (0.67%)
At close: Sep 23, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 23,650.00 | 23,750.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 56,724 |
| Aug 19, 2026 | 24,050.00 | 24,200.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.84% | 86,131 |
| Aug 18, 2026 | 23,950.00 | 24,150.00 | 23,700.00 | 23,900.00 | 23,900.00 | 1.06% | 282,095 |
| Aug 17, 2026 | 23,400.00 | 24,200.00 | 22,800.00 | 23,650.00 | 23,650.00 | -0.84% | 263,325 |
| Aug 14, 2026 | 24,350.00 | 24,400.00 | 23,500.00 | 23,850.00 | 23,850.00 | -3.44% | 227,252 |
| Aug 13, 2026 | 24,800.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | -0.20% | 171,120 |
| Aug 12, 2026 | 24,850.00 | 25,250.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.20% | 97,492 |
| Aug 11, 2026 | 25,300.00 | 25,300.00 | 24,650.00 | 24,800.00 | 24,800.00 | -2.17% | 116,408 |
| Aug 10, 2026 | 25,100.00 | 25,500.00 | 24,800.00 | 25,350.00 | 25,350.00 | 1.20% | 105,500 |
| Aug 7, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,050.00 | 25,050.00 | -2.34% | 138,379 |
| Aug 6, 2026 | 24,850.00 | 25,950.00 | 24,850.00 | 25,650.00 | 25,650.00 | -0.19% | 415,356 |
| Aug 5, 2026 | 26,300.00 | 26,400.00 | 25,350.00 | 25,700.00 | 25,700.00 | 0.98% | 558,273 |
| Aug 4, 2026 | 24,250.00 | 25,450.00 | 23,950.00 | 25,450.00 | 25,450.00 | 6.93% | 709,796 |
| Aug 3, 2026 | 23,250.00 | 23,800.00 | 23,250.00 | 23,800.00 | 23,800.00 | 6.97% | 352,614 |
| Jul 31, 2026 | 20,900.00 | 22,250.00 | 20,750.00 | 22,250.00 | 22,250.00 | 6.97% | 351,782 |
| Jul 30, 2026 | 19,900.00 | 20,900.00 | 19,650.00 | 20,800.00 | 20,800.00 | 4.79% | 169,431 |
| Jul 29, 2026 | 20,000.00 | 20,000.00 | 19,650.00 | 19,850.00 | 19,850.00 | -0.75% | 74,402 |
| Jul 28, 2026 | 19,750.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.27% | 98,546 |
| Jul 27, 2026 | 20,300.00 | 20,700.00 | 19,700.00 | 19,750.00 | 19,750.00 | -5.95% | 203,137 |
| 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 |