Taseco Land Investment JSC (HOSE:TAL)
Vietnam
· Delayed Price · Currency is VND 52,800
+3,050 (6.13%)
At close: Dec 5, 2025
HOSE:TAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 48,800.00 | 48,800.00 | 47,500.00 | 48,500.00 | 48,500.00 | 0.62% | 736,270 |
| Oct 7, 2025 | 48,100.00 | 48,200.00 | 47,300.00 | 48,200.00 | 48,200.00 | 0.21% | 447,766 |
| Oct 6, 2025 | 47,100.00 | 48,350.00 | 46,500.00 | 48,100.00 | 48,100.00 | 1.69% | 477,371 |
| Oct 3, 2025 | 46,500.00 | 47,300.00 | 45,050.00 | 47,300.00 | 47,300.00 | 0.42% | 766,332 |
| Oct 2, 2025 | 47,600.00 | 48,000.00 | 46,000.00 | 47,100.00 | 47,100.00 | -1.05% | 861,930 |
| Oct 1, 2025 | 48,600.00 | 48,700.00 | 47,500.00 | 47,600.00 | 47,600.00 | -2.06% | 454,631 |
| Sep 30, 2025 | 48,000.00 | 48,600.00 | 47,050.00 | 48,600.00 | 48,600.00 | 1.25% | 2,073,359 |
| Sep 29, 2025 | 47,200.00 | 48,050.00 | 47,200.00 | 48,000.00 | 48,000.00 | 0.31% | 1,476,615 |
| Sep 26, 2025 | 48,000.00 | 48,000.00 | 47,100.00 | 47,850.00 | 47,850.00 | 0.10% | 619,015 |
| Sep 25, 2025 | 49,000.00 | 49,000.00 | 46,950.00 | 47,800.00 | 47,800.00 | 1.81% | 1,230,450 |
| Sep 24, 2025 | 44,500.00 | 46,950.00 | 44,000.00 | 46,950.00 | 46,950.00 | 5.51% | 980,098 |
| Sep 23, 2025 | 44,000.00 | 44,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | 1.14% | 1,075,883 |
| Sep 22, 2025 | 43,000.00 | 44,000.00 | 42,300.00 | 44,000.00 | 44,000.00 | 2.33% | 974,534 |
| Sep 19, 2025 | 42,850.00 | 43,000.00 | 42,300.00 | 43,000.00 | 43,000.00 | 1.42% | 548,795 |
| Sep 18, 2025 | 41,450.00 | 42,400.00 | 41,000.00 | 42,400.00 | 42,400.00 | 3.41% | 527,816 |
| Sep 17, 2025 | 41,800.00 | 42,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.38% | 402,364 |
| Sep 16, 2025 | 42,400.00 | 42,400.00 | 41,650.00 | 42,000.00 | 42,000.00 | -0.12% | 437,506 |
| Sep 15, 2025 | 42,000.00 | 42,400.00 | 41,500.00 | 42,050.00 | 42,050.00 | -0.83% | 459,584 |
| Sep 12, 2025 | 42,550.00 | 42,850.00 | 41,050.00 | 42,400.00 | 42,400.00 | -0.24% | 620,474 |
| Sep 11, 2025 | 41,700.00 | 44,000.00 | 41,700.00 | 42,500.00 | 42,500.00 | 2.16% | 812,329 |
| Sep 10, 2025 | 39,700.00 | 41,600.00 | 39,500.00 | 41,600.00 | 41,600.00 | 6.94% | 3,201,430 |
| Sep 9, 2025 | 38,500.00 | 39,200.00 | 38,350.00 | 38,900.00 | 38,900.00 | 1.17% | 351,901 |
| Sep 8, 2025 | 39,750.00 | 39,750.00 | 38,100.00 | 38,450.00 | 38,450.00 | -2.66% | 566,720 |
| Sep 5, 2025 | 40,050.00 | 40,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.50% | 522,459 |
| Sep 4, 2025 | 40,100.00 | 40,200.00 | 39,850.00 | 40,100.00 | 40,100.00 | - | 596,548 |
| Sep 3, 2025 | 40,000.00 | 40,100.00 | 39,750.00 | 40,100.00 | 40,100.00 | 0.25% | 638,381 |
| Aug 29, 2025 | 39,900.00 | 40,200.00 | 39,500.00 | 40,000.00 | 40,000.00 | - | 423,783 |
| Aug 28, 2025 | 39,450.00 | 40,850.00 | 39,000.00 | 40,000.00 | 40,000.00 | 1.39% | 402,940 |
| Aug 27, 2025 | 40,300.00 | 40,300.00 | 39,300.00 | 39,450.00 | 39,450.00 | -1.99% | 501,986 |
| Aug 26, 2025 | 39,000.00 | 40,300.00 | 38,750.00 | 40,250.00 | 40,250.00 | 6.62% | 4,166,048 |
| Aug 25, 2025 | 38,000.00 | 38,100.00 | 37,400.00 | 37,750.00 | 37,750.00 | -0.79% | 1,270,061 |
| Aug 22, 2025 | 39,000.00 | 39,150.00 | 36,800.00 | 38,050.00 | 38,050.00 | -1.93% | 1,056,125 |
| Aug 21, 2025 | 38,450.00 | 39,300.00 | 38,400.00 | 38,800.00 | 38,800.00 | 2.37% | 927,624 |
| Aug 20, 2025 | 36,050.00 | 38,550.00 | 34,900.00 | 37,900.00 | 37,900.00 | 5.13% | 1,464,767 |
| Aug 19, 2025 | 36,450.00 | 37,100.00 | 36,000.00 | 36,050.00 | 36,050.00 | - | 780,069 |
| Aug 18, 2025 | 36,000.00 | 36,500.00 | 35,400.00 | 36,050.00 | 36,050.00 | 1.26% | 604,598 |
| Aug 15, 2025 | 36,950.00 | 36,950.00 | 35,050.00 | 35,600.00 | 35,600.00 | -3.78% | 970,238 |
| Aug 14, 2025 | 37,700.00 | 37,700.00 | 35,800.00 | 37,000.00 | 37,000.00 | 4.96% | 1,037,368 |
| Aug 13, 2025 | 35,000.00 | 35,250.00 | 34,600.00 | 35,250.00 | 35,250.00 | 6.98% | 776,178 |
| Aug 12, 2025 | 30,950.00 | 32,950.00 | 30,850.00 | 32,950.00 | 32,950.00 | 6.98% | 1,811,789 |
| Aug 11, 2025 | 30,900.00 | 30,950.00 | 30,700.00 | 30,800.00 | 30,800.00 | 0.49% | 664,595 |
| Aug 8, 2025 | 30,850.00 | 30,900.00 | 30,600.00 | 30,650.00 | 30,650.00 | -0.16% | 756,488 |
| Aug 7, 2025 | 30,900.00 | 30,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | -0.49% | 1,131,948 |
| Aug 6, 2025 | 30,800.00 | 30,950.00 | 30,700.00 | 30,850.00 | 30,850.00 | 0.33% | 751,236 |
| Aug 5, 2025 | 31,800.00 | 31,800.00 | 30,600.00 | 30,750.00 | 30,750.00 | -2.38% | 1,471,504 |
| Aug 4, 2025 | 32,550.00 | 32,550.00 | 31,100.00 | 31,500.00 | 31,500.00 | 2.94% | 1,678,890 |