Taseco Land Investment JSC (HOSE:TAL)
Vietnam
· Delayed Price · Currency is VND 42,100
-400 (-0.94%)
At close: Mar 6, 2026
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42,900.00 | 42,900.00 | 42,100.00 | 42,100.00 | 42,100.00 | -0.94% | 2,145,363 |
| Mar 5, 2026 | 42,550.00 | 43,000.00 | 42,050.00 | 42,500.00 | 42,500.00 | 1.19% | 3,655,337 |
| Mar 4, 2026 | 41,800.00 | 43,450.00 | 41,650.00 | 42,000.00 | 42,000.00 | 0.84% | 445,319 |
| Mar 3, 2026 | 40,900.00 | 42,000.00 | 40,000.00 | 41,650.00 | 41,650.00 | 1.83% | 377,467 |
| Mar 2, 2026 | 43,600.00 | 43,600.00 | 40,900.00 | 40,900.00 | 40,900.00 | -6.19% | 869,763 |
| Feb 27, 2026 | 46,400.00 | 46,400.00 | 43,350.00 | 43,600.00 | 43,600.00 | -6.44% | 1,349,975 |
| Feb 26, 2026 | 46,300.00 | 47,200.00 | 46,000.00 | 46,600.00 | 46,600.00 | 0.65% | 464,249 |
| Feb 25, 2026 | 46,950.00 | 46,950.00 | 46,100.00 | 46,300.00 | 46,300.00 | -1.38% | 462,035 |
| Feb 24, 2026 | 46,400.00 | 46,950.00 | 46,050.00 | 46,950.00 | 46,950.00 | - | 446,070 |
| Feb 23, 2026 | 47,500.00 | 47,500.00 | 46,100.00 | 46,950.00 | 46,950.00 | -1.16% | 399,622 |
| Feb 13, 2026 | 46,050.00 | 47,500.00 | 46,000.00 | 47,500.00 | 47,500.00 | 1.06% | 457,944 |
| Feb 12, 2026 | 47,500.00 | 47,500.00 | 45,900.00 | 47,000.00 | 47,000.00 | - | 364,190 |
| Feb 11, 2026 | 45,550.00 | 47,000.00 | 45,550.00 | 47,000.00 | 47,000.00 | 1.40% | 421,634 |
| Feb 10, 2026 | 46,400.00 | 46,400.00 | 45,400.00 | 46,350.00 | 46,350.00 | -0.22% | 239,308 |
| Feb 9, 2026 | 46,700.00 | 46,700.00 | 44,950.00 | 46,450.00 | 46,450.00 | -0.11% | 336,610 |
| Feb 6, 2026 | 45,600.00 | 46,500.00 | 45,000.00 | 46,500.00 | 46,500.00 | -0.43% | 524,250 |
| Feb 5, 2026 | 45,800.00 | 46,700.00 | 45,550.00 | 46,700.00 | 46,700.00 | -0.43% | 259,751 |
| Feb 4, 2026 | 47,000.00 | 47,000.00 | 45,600.00 | 46,900.00 | 46,900.00 | -0.21% | 375,211 |
| Feb 3, 2026 | 46,950.00 | 47,000.00 | 45,800.00 | 47,000.00 | 47,000.00 | -0.84% | 437,299 |
| Feb 2, 2026 | 47,500.00 | 47,500.00 | 45,550.00 | 47,400.00 | 47,400.00 | -0.21% | 362,797 |
| Jan 30, 2026 | 46,950.00 | 47,500.00 | 46,050.00 | 47,500.00 | 47,500.00 | 1.06% | 368,684 |
| Jan 29, 2026 | 47,000.00 | 47,650.00 | 45,550.00 | 47,000.00 | 47,000.00 | - | 374,734 |
| Jan 28, 2026 | 45,000.00 | 47,000.00 | 43,750.00 | 47,000.00 | 47,000.00 | 6.46% | 570,313 |
| Jan 27, 2026 | 45,500.00 | 45,500.00 | 44,100.00 | 44,150.00 | 44,150.00 | -4.33% | 345,601 |
| Jan 26, 2026 | 47,500.00 | 47,500.00 | 45,350.00 | 46,150.00 | 46,150.00 | -2.84% | 243,096 |
| Jan 23, 2026 | 47,800.00 | 47,800.00 | 46,600.00 | 47,500.00 | 47,500.00 | -1.04% | 141,390 |
| Jan 22, 2026 | 45,100.00 | 48,250.00 | 45,100.00 | 48,000.00 | 48,000.00 | 4.35% | 395,371 |
| Jan 21, 2026 | 45,300.00 | 46,700.00 | 45,100.00 | 46,000.00 | 46,000.00 | -1.71% | 269,110 |
| Jan 20, 2026 | 46,800.00 | 46,800.00 | 45,500.00 | 46,800.00 | 46,800.00 | 0.65% | 642,934 |
| Jan 19, 2026 | 44,250.00 | 46,500.00 | 44,250.00 | 46,500.00 | 46,500.00 | 3.33% | 229,210 |
| Jan 16, 2026 | 46,950.00 | 46,950.00 | 44,900.00 | 45,000.00 | 45,000.00 | -4.15% | 875,677 |
| Jan 15, 2026 | 46,300.00 | 48,000.00 | 46,100.00 | 46,950.00 | 46,950.00 | -2.09% | 277,178 |
| Jan 14, 2026 | 48,650.00 | 48,650.00 | 46,650.00 | 47,950.00 | 47,950.00 | -1.44% | 729,412 |
| Jan 13, 2026 | 48,800.00 | 49,900.00 | 47,900.00 | 48,650.00 | 48,650.00 | -0.61% | 247,681 |
| Jan 12, 2026 | 48,600.00 | 48,950.00 | 46,600.00 | 48,950.00 | 48,950.00 | 0.62% | 499,991 |
| Jan 9, 2026 | 49,000.00 | 49,000.00 | 47,600.00 | 48,650.00 | 48,650.00 | -1.92% | 441,485 |
| Jan 8, 2026 | 49,500.00 | 49,750.00 | 48,850.00 | 49,600.00 | 49,600.00 | -0.80% | 356,065 |
| Jan 7, 2026 | 49,050.00 | 50,000.00 | 48,000.00 | 50,000.00 | 50,000.00 | - | 460,155 |
| Jan 6, 2026 | 50,000.00 | 50,000.00 | 47,700.00 | 50,000.00 | 50,000.00 | - | 523,495 |
| Jan 5, 2026 | 51,700.00 | 51,700.00 | 49,700.00 | 50,000.00 | 50,000.00 | -3.10% | 389,051 |
| Dec 31, 2025 | 51,200.00 | 51,600.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.77% | 632,025 |
| Dec 30, 2025 | 50,600.00 | 52,000.00 | 50,300.00 | 52,000.00 | 52,000.00 | 0.97% | 536,347 |
| Dec 29, 2025 | 51,700.00 | 51,800.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.58% | 592,725 |
| Dec 26, 2025 | 50,900.00 | 52,000.00 | 50,700.00 | 51,800.00 | 51,800.00 | -0.77% | 510,839 |
| Dec 25, 2025 | 51,600.00 | 52,700.00 | 50,500.00 | 52,200.00 | 52,200.00 | 1.16% | 667,346 |
| Dec 24, 2025 | 50,500.00 | 51,600.00 | 49,300.00 | 51,600.00 | 51,600.00 | 2.18% | 797,907 |
| Dec 23, 2025 | 50,000.00 | 51,000.00 | 48,300.00 | 50,500.00 | 50,500.00 | 1.00% | 676,723 |
| Dec 22, 2025 | 49,250.00 | 51,000.00 | 48,200.00 | 50,000.00 | 50,000.00 | 2.04% | 575,091 |
| Dec 19, 2025 | 47,500.00 | 49,100.00 | 46,450.00 | 49,000.00 | 49,000.00 | 4.37% | 854,984 |
| Dec 18, 2025 | 46,450.00 | 46,950.00 | 45,300.00 | 46,950.00 | 46,950.00 | 0.97% | 406,886 |
| Dec 17, 2025 | 46,350.00 | 47,200.00 | 45,500.00 | 46,500.00 | 46,500.00 | -1.06% | 327,332 |
| Dec 16, 2025 | 44,000.00 | 47,000.00 | 43,650.00 | 47,000.00 | 47,000.00 | 3.07% | 530,972 |
| Dec 15, 2025 | 45,650.00 | 45,950.00 | 43,250.00 | 45,600.00 | 45,600.00 | - | 598,919 |
| Dec 12, 2025 | 49,450.00 | 49,450.00 | 45,600.00 | 45,600.00 | 45,600.00 | -6.94% | 1,734,517 |
| Dec 11, 2025 | 49,600.00 | 49,600.00 | 46,700.00 | 49,000.00 | 49,000.00 | -1.41% | 1,152,659 |
| Dec 10, 2025 | 52,200.00 | 52,900.00 | 49,700.00 | 49,700.00 | 49,700.00 | -6.75% | 1,291,079 |
| Dec 9, 2025 | 54,600.00 | 55,500.00 | 50,800.00 | 53,300.00 | 53,300.00 | -2.38% | 1,374,384 |
| Dec 8, 2025 | 53,000.00 | 55,600.00 | 52,800.00 | 54,600.00 | 54,600.00 | 3.41% | 1,229,427 |
| Dec 5, 2025 | 50,400.00 | 53,200.00 | 49,000.00 | 52,800.00 | 52,800.00 | 6.13% | 2,688,606 |
| Dec 4, 2025 | 47,900.00 | 50,000.00 | 47,550.00 | 49,750.00 | 49,750.00 | 4.74% | 1,129,712 |
| Dec 3, 2025 | 46,800.00 | 47,600.00 | 46,650.00 | 47,500.00 | 47,500.00 | 2.15% | 461,393 |
| Dec 2, 2025 | 45,150.00 | 46,700.00 | 45,150.00 | 46,500.00 | 46,500.00 | 1.42% | 392,237 |
| Dec 1, 2025 | 46,000.00 | 46,400.00 | 45,450.00 | 45,850.00 | 45,850.00 | -0.33% | 193,060 |
| Nov 28, 2025 | 44,800.00 | 46,350.00 | 44,000.00 | 46,000.00 | 46,000.00 | 2.68% | 597,447 |
| Nov 27, 2025 | 45,000.00 | 45,000.00 | 43,950.00 | 44,800.00 | 44,800.00 | -0.44% | 229,936 |
| Nov 26, 2025 | 44,000.00 | 45,000.00 | 43,750.00 | 45,000.00 | 45,000.00 | 1.58% | 305,310 |
| Nov 25, 2025 | 44,500.00 | 44,500.00 | 43,750.00 | 44,300.00 | 44,300.00 | -0.67% | 172,200 |
| Nov 24, 2025 | 44,100.00 | 44,850.00 | 43,750.00 | 44,600.00 | 44,600.00 | -0.78% | 266,614 |
| Nov 21, 2025 | 43,600.00 | 44,950.00 | 43,600.00 | 44,950.00 | 44,950.00 | - | 261,332 |
| Nov 20, 2025 | 44,200.00 | 44,950.00 | 43,500.00 | 44,950.00 | 44,950.00 | 1.47% | 334,139 |
| Nov 19, 2025 | 44,300.00 | 45,000.00 | 43,900.00 | 44,300.00 | 44,300.00 | - | 128,914 |
| Nov 18, 2025 | 44,800.00 | 45,000.00 | 43,900.00 | 44,300.00 | 44,300.00 | -1.23% | 255,036 |
| Nov 17, 2025 | 43,600.00 | 45,000.00 | 43,600.00 | 44,850.00 | 44,850.00 | -0.33% | 130,631 |
| Nov 14, 2025 | 43,950.00 | 45,000.00 | 43,900.00 | 45,000.00 | 45,000.00 | - | 313,425 |
| Nov 13, 2025 | 43,650.00 | 45,000.00 | 41,800.00 | 45,000.00 | 45,000.00 | 3.09% | 417,700 |
| Nov 12, 2025 | 41,200.00 | 43,650.00 | 41,200.00 | 43,650.00 | 43,650.00 | 4.43% | 267,528 |
| Nov 11, 2025 | 42,050.00 | 42,400.00 | 41,050.00 | 41,800.00 | 41,800.00 | -4.02% | 175,367 |
| Nov 10, 2025 | 40,150.00 | 43,550.00 | 40,150.00 | 43,550.00 | 43,550.00 | 3.69% | 239,903 |
| Nov 7, 2025 | 43,300.00 | 43,300.00 | 40,850.00 | 42,000.00 | 42,000.00 | -3.45% | 269,148 |
| Nov 6, 2025 | 44,500.00 | 44,950.00 | 42,800.00 | 43,500.00 | 43,500.00 | -5.43% | 613,926 |
| Nov 5, 2025 | 42,550.00 | 46,000.00 | 42,550.00 | 46,000.00 | 46,000.00 | 0.55% | 234,306 |
| Nov 4, 2025 | 40,550.00 | 45,750.00 | 39,850.00 | 45,750.00 | 45,750.00 | 6.89% | 1,558,689 |
| Nov 3, 2025 | 45,600.00 | 45,600.00 | 42,450.00 | 42,800.00 | 42,800.00 | -6.14% | 816,994 |
| Oct 31, 2025 | 47,200.00 | 47,250.00 | 45,600.00 | 45,600.00 | 45,600.00 | -4.50% | 272,362 |
| Oct 30, 2025 | 48,050.00 | 48,050.00 | 47,000.00 | 47,750.00 | 47,750.00 | -0.31% | 262,300 |
| Oct 29, 2025 | 46,450.00 | 47,950.00 | 46,450.00 | 47,900.00 | 47,900.00 | -0.10% | 220,017 |
| Oct 28, 2025 | 47,000.00 | 47,950.00 | 45,000.00 | 47,950.00 | 47,950.00 | -0.10% | 537,724 |
| Oct 27, 2025 | 48,650.00 | 49,500.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.93% | 244,674 |
| Oct 24, 2025 | 49,400.00 | 49,450.00 | 48,050.00 | 49,450.00 | 49,450.00 | - | 602,610 |
| Oct 23, 2025 | 49,000.00 | 49,500.00 | 48,600.00 | 49,450.00 | 49,450.00 | 0.92% | 275,127 |
| Oct 22, 2025 | 49,800.00 | 49,800.00 | 47,650.00 | 49,000.00 | 49,000.00 | 0.20% | 352,309 |
| Oct 21, 2025 | 47,600.00 | 48,900.00 | 46,500.00 | 48,900.00 | 48,900.00 | 3.82% | 695,327 |
| Oct 20, 2025 | 50,000.00 | 50,000.00 | 47,000.00 | 47,100.00 | 47,100.00 | -5.80% | 706,806 |
| Oct 17, 2025 | 50,300.00 | 50,600.00 | 49,850.00 | 50,000.00 | 50,000.00 | -0.60% | 412,642 |
| Oct 16, 2025 | 50,800.00 | 50,800.00 | 49,600.00 | 50,300.00 | 50,300.00 | 0.20% | 450,528 |
| Oct 15, 2025 | 48,750.00 | 50,200.00 | 48,750.00 | 50,200.00 | 50,200.00 | 0.20% | 461,330 |
| Oct 14, 2025 | 48,600.00 | 50,800.00 | 48,050.00 | 50,100.00 | 50,100.00 | 3.51% | 1,208,603 |
| Oct 13, 2025 | 48,100.00 | 48,400.00 | 47,600.00 | 48,400.00 | 48,400.00 | 0.41% | 1,323,605 |
| Oct 10, 2025 | 48,050.00 | 48,200.00 | 47,500.00 | 48,200.00 | 48,200.00 | 0.42% | 710,798 |
| Oct 9, 2025 | 48,500.00 | 48,500.00 | 47,200.00 | 48,000.00 | 48,000.00 | -1.03% | 466,425 |