Tasco JSC (HNX:HUT)
Vietnam
· Delayed Price · Currency is VND 15,200
-100 (-0.65%)
At close: Mar 9, 2026
Tasco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,000.00 | 15,200.00 | 13,800.00 | 15,200.00 | 15,200.00 | -0.65% | 4,981,853 |
| Mar 6, 2026 | 15,900.00 | 15,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.77% | 1,232,849 |
| Mar 5, 2026 | 15,600.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.92% | 1,560,848 |
| Mar 4, 2026 | 15,700.00 | 15,800.00 | 14,900.00 | 15,600.00 | 15,600.00 | -1.27% | 3,511,835 |
| Mar 3, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.25% | 5,476,446 |
| Mar 2, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | - | 4,708,184 |
| Feb 27, 2026 | 16,300.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 2,126,945 |
| Feb 26, 2026 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 1,081,624 |
| Feb 25, 2026 | 16,700.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.20% | 2,570,456 |
| Feb 24, 2026 | 16,100.00 | 16,800.00 | 15,300.00 | 16,600.00 | 16,600.00 | 0.61% | 1,297,652 |
| Feb 23, 2026 | 16,100.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,500.00 | 1.85% | 2,248,099 |
| Feb 13, 2026 | 16,300.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.61% | 1,329,718 |
| Feb 12, 2026 | 16,300.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.21% | 1,146,221 |
| Feb 11, 2026 | 15,800.00 | 16,600.00 | 15,700.00 | 16,500.00 | 16,500.00 | 5.10% | 2,126,650 |
| Feb 10, 2026 | 15,800.00 | 16,000.00 | 15,400.00 | 15,700.00 | 15,700.00 | - | 1,564,665 |
| Feb 9, 2026 | 15,700.00 | 16,100.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 1,450,412 |
| Feb 6, 2026 | 16,800.00 | 16,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | -6.55% | 5,366,994 |
| Feb 5, 2026 | 17,400.00 | 17,700.00 | 16,800.00 | 16,800.00 | 16,800.00 | -4.00% | 26,269,340 |
| Feb 4, 2026 | 16,200.00 | 17,800.00 | 16,100.00 | 17,500.00 | 17,500.00 | 8.02% | 10,267,580 |
| Feb 3, 2026 | 16,100.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 2,027,278 |
| Feb 2, 2026 | 15,600.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 1.91% | 2,488,779 |
| Jan 30, 2026 | 15,600.00 | 15,700.00 | 15,400.00 | 15,700.00 | 15,700.00 | - | 742,907 |
| Jan 29, 2026 | 15,600.00 | 15,900.00 | 15,000.00 | 15,700.00 | 15,700.00 | -0.63% | 1,750,767 |
| Jan 28, 2026 | 15,600.00 | 15,900.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 685,844 |
| Jan 27, 2026 | 15,200.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 4.61% | 2,515,211 |
| Jan 26, 2026 | 15,800.00 | 16,000.00 | 15,000.00 | 15,200.00 | 15,200.00 | -3.80% | 2,302,352 |
| Jan 23, 2026 | 16,000.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 1,225,827 |
| Jan 22, 2026 | 15,700.00 | 16,300.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.92% | 7,036,142 |
| Jan 21, 2026 | 15,700.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | -0.64% | 996,350 |
| Jan 20, 2026 | 16,100.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 1,710,066 |
| Jan 19, 2026 | 16,200.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 18,023,110 |
| Jan 16, 2026 | 15,800.00 | 16,600.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2.53% | 7,589,679 |
| Jan 15, 2026 | 15,900.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 1,431,965 |
| Jan 14, 2026 | 16,100.00 | 16,100.00 | 15,700.00 | 15,900.00 | 15,900.00 | - | 2,337,705 |
| Jan 13, 2026 | 16,000.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 1,940,920 |
| Jan 12, 2026 | 15,500.00 | 16,000.00 | 15,200.00 | 16,000.00 | 16,000.00 | 3.23% | 2,501,459 |
| Jan 9, 2026 | 15,900.00 | 16,100.00 | 15,300.00 | 15,500.00 | 15,500.00 | -2.52% | 3,286,485 |
| Jan 8, 2026 | 16,000.00 | 16,200.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 1,974,198 |
| Jan 7, 2026 | 15,500.00 | 16,200.00 | 15,500.00 | 16,000.00 | 16,000.00 | 3.23% | 1,782,683 |
| Jan 6, 2026 | 15,600.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 18,355,940 |
| Jan 5, 2026 | 15,700.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | -1.90% | 1,033,233 |
| Dec 31, 2025 | 16,000.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 2,226,809 |
| Dec 30, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 26,166,280 |
| Dec 29, 2025 | 16,000.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 2,255,900 |
| Dec 26, 2025 | 16,000.00 | 16,200.00 | 15,600.00 | 16,000.00 | 16,000.00 | - | 4,963,140 |
| Dec 25, 2025 | 16,400.00 | 16,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 2,570,914 |
| Dec 24, 2025 | 16,300.00 | 16,600.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 1,870,923 |
| Dec 23, 2025 | 16,600.00 | 16,800.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.81% | 1,255,023 |
| Dec 22, 2025 | 17,000.00 | 17,100.00 | 16,500.00 | 16,600.00 | 16,600.00 | -2.35% | 2,506,313 |
| Dec 19, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | - | 11,343,260 |
| Dec 18, 2025 | 16,100.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 5.59% | 5,768,248 |
| Dec 17, 2025 | 16,300.00 | 16,400.00 | 15,900.00 | 16,100.00 | 16,100.00 | -2.42% | 1,791,229 |
| Dec 16, 2025 | 15,400.00 | 16,500.00 | 15,300.00 | 16,500.00 | 16,500.00 | 7.84% | 5,390,238 |
| Dec 15, 2025 | 15,500.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 2,835,139 |
| Dec 12, 2025 | 16,100.00 | 16,300.00 | 15,400.00 | 15,500.00 | 15,500.00 | -3.13% | 1,844,231 |
| Dec 11, 2025 | 16,300.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 1,782,380 |
| Dec 10, 2025 | 16,500.00 | 16,600.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.22% | 6,582,001 |
| Dec 9, 2025 | 16,600.00 | 16,700.00 | 16,100.00 | 16,400.00 | 16,400.00 | -1.20% | 8,370,791 |
| Dec 8, 2025 | 16,700.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | - | 1,879,512 |
| Dec 5, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.78% | 3,136,373 |
| Dec 4, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 1.20% | 6,653,945 |
| Dec 3, 2025 | 16,500.00 | 16,900.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 1,023,757 |
| Dec 2, 2025 | 16,600.00 | 16,800.00 | 16,400.00 | 16,600.00 | 16,600.00 | - | 1,889,466 |
| Dec 1, 2025 | 16,700.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 2,159,533 |
| Nov 28, 2025 | 17,200.00 | 17,200.00 | 16,600.00 | 16,600.00 | 16,600.00 | -3.49% | 1,724,875 |
| Nov 27, 2025 | 16,800.00 | 17,200.00 | 16,500.00 | 17,200.00 | 17,200.00 | 2.38% | 1,476,725 |
| Nov 26, 2025 | 16,500.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,800.00 | 2.44% | 1,410,320 |
| Nov 25, 2025 | 15,600.00 | 17,200.00 | 15,600.00 | 16,400.00 | 16,400.00 | -4.09% | 3,526,154 |
| Nov 24, 2025 | 17,500.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 2,481,231 |
| Nov 21, 2025 | 17,500.00 | 17,600.00 | 17,100.00 | 17,500.00 | 17,500.00 | - | 1,692,807 |
| Nov 20, 2025 | 17,900.00 | 18,000.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.69% | 1,716,126 |
| Nov 19, 2025 | 18,000.00 | 18,500.00 | 17,600.00 | 17,800.00 | 17,800.00 | -1.11% | 4,448,032 |
| Nov 18, 2025 | 18,200.00 | 18,300.00 | 17,700.00 | 18,000.00 | 18,000.00 | -1.10% | 7,123,549 |
| Nov 17, 2025 | 18,300.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 11,543,790 |
| Nov 14, 2025 | 18,000.00 | 18,500.00 | 17,700.00 | 18,300.00 | 18,300.00 | 2.23% | 16,645,940 |
| Nov 13, 2025 | 17,300.00 | 18,300.00 | 17,200.00 | 17,900.00 | 17,900.00 | 3.47% | 21,898,150 |
| Nov 12, 2025 | 17,100.00 | 17,600.00 | 16,900.00 | 17,300.00 | 17,300.00 | 2.37% | 2,188,184 |
| Nov 11, 2025 | 17,000.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 3,124,452 |
| Nov 10, 2025 | 17,000.00 | 17,600.00 | 16,700.00 | 17,000.00 | 17,000.00 | - | 2,956,494 |
| Nov 7, 2025 | 18,200.00 | 18,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.59% | 4,147,189 |
| Nov 6, 2025 | 18,400.00 | 18,600.00 | 17,700.00 | 18,200.00 | 18,200.00 | -0.55% | 4,425,082 |
| Nov 5, 2025 | 18,000.00 | 18,700.00 | 17,700.00 | 18,300.00 | 18,300.00 | 1.67% | 9,670,643 |
| Nov 4, 2025 | 16,500.00 | 18,000.00 | 16,400.00 | 18,000.00 | 18,000.00 | 9.09% | 9,604,997 |
| Nov 3, 2025 | 17,500.00 | 17,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -5.71% | 7,709,581 |
| Oct 31, 2025 | 16,900.00 | 17,900.00 | 16,900.00 | 17,500.00 | 17,500.00 | 3.55% | 5,280,440 |
| Oct 30, 2025 | 17,200.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.17% | 2,347,210 |
| Oct 29, 2025 | 17,000.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1.79% | 17,353,970 |
| Oct 28, 2025 | 16,100.00 | 17,000.00 | 16,100.00 | 16,800.00 | 16,800.00 | 4.35% | 8,141,193 |
| Oct 27, 2025 | 17,100.00 | 17,400.00 | 16,100.00 | 16,100.00 | 16,100.00 | -4.17% | 9,573,503 |
| Oct 24, 2025 | 16,100.00 | 16,800.00 | 15,600.00 | 16,800.00 | 16,800.00 | 4.35% | 8,536,349 |
| Oct 23, 2025 | 16,000.00 | 16,400.00 | 15,800.00 | 16,100.00 | 16,100.00 | 0.63% | 2,548,668 |
| Oct 22, 2025 | 15,300.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | 5.96% | 13,790,430 |
| Oct 21, 2025 | 15,600.00 | 15,800.00 | 14,700.00 | 15,100.00 | 15,100.00 | -3.21% | 11,291,140 |
| Oct 20, 2025 | 17,300.00 | 17,500.00 | 15,600.00 | 15,600.00 | 15,600.00 | -9.83% | 22,443,940 |
| Oct 17, 2025 | 18,000.00 | 18,000.00 | 17,200.00 | 17,300.00 | 17,300.00 | -2.26% | 3,931,489 |
| Oct 16, 2025 | 17,000.00 | 18,200.00 | 17,000.00 | 17,700.00 | 17,700.00 | 4.12% | 6,782,062 |
| Oct 15, 2025 | 16,700.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 2.41% | 2,606,110 |
| Oct 14, 2025 | 17,700.00 | 17,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.92% | 4,633,878 |
| Oct 13, 2025 | 17,200.00 | 17,300.00 | 16,800.00 | 17,100.00 | 17,100.00 | -1.16% | 8,360,769 |
| Oct 10, 2025 | 17,000.00 | 17,600.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 4,191,723 |