Tasco JSC (HNX:HUT)
Vietnam
· Delayed Price · Currency is VND 16,600
-300 (-1.78%)
At close: Dec 5, 2025
Tasco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 16,900.00 | 17,300.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.59% | 3,427,466 |
| Oct 8, 2025 | 17,500.00 | 17,600.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 21,996,270 |
| Oct 7, 2025 | 17,500.00 | 17,600.00 | 16,800.00 | 17,000.00 | 17,000.00 | -1.16% | 4,177,018 |
| Oct 6, 2025 | 16,600.00 | 17,600.00 | 16,600.00 | 17,200.00 | 17,200.00 | 3.61% | 3,764,635 |
| Oct 3, 2025 | 16,900.00 | 17,100.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.78% | 3,188,695 |
| Oct 2, 2025 | 17,500.00 | 17,700.00 | 16,800.00 | 16,900.00 | 16,900.00 | -3.43% | 2,789,641 |
| Oct 1, 2025 | 17,400.00 | 17,900.00 | 17,200.00 | 17,500.00 | 17,500.00 | - | 2,978,319 |
| Sep 30, 2025 | 18,100.00 | 18,300.00 | 17,200.00 | 17,500.00 | 17,500.00 | -3.31% | 4,292,951 |
| Sep 29, 2025 | 18,200.00 | 18,700.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 2,864,438 |
| Sep 26, 2025 | 19,000.00 | 19,100.00 | 18,300.00 | 18,400.00 | 18,400.00 | -2.13% | 11,949,450 |
| Sep 25, 2025 | 18,600.00 | 19,100.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 6,320,499 |
| Sep 24, 2025 | 18,100.00 | 18,600.00 | 17,500.00 | 18,500.00 | 18,500.00 | 1.09% | 5,559,972 |
| Sep 23, 2025 | 18,400.00 | 18,600.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.54% | 2,377,173 |
| Sep 22, 2025 | 19,300.00 | 19,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | -3.16% | 9,251,255 |
| Sep 19, 2025 | 20,100.00 | 20,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | -5.47% | 6,275,897 |
| Sep 18, 2025 | 20,000.00 | 20,700.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1.01% | 46,494,490 |
| Sep 17, 2025 | 19,700.00 | 21,000.00 | 19,600.00 | 19,900.00 | 19,900.00 | 1.02% | 112,338,200 |
| Sep 16, 2025 | 20,100.00 | 20,600.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.99% | 5,061,040 |
| Sep 15, 2025 | 18,600.00 | 20,300.00 | 18,400.00 | 20,100.00 | 20,100.00 | 8.65% | 9,970,700 |
| Sep 12, 2025 | 18,500.00 | 19,200.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1.09% | 2,816,525 |
| Sep 11, 2025 | 19,000.00 | 19,000.00 | 17,700.00 | 18,300.00 | 18,300.00 | -3.68% | 5,375,700 |
| Sep 10, 2025 | 19,500.00 | 19,700.00 | 18,800.00 | 19,000.00 | 19,000.00 | -2.06% | 86,517,800 |
| Sep 9, 2025 | 19,100.00 | 20,300.00 | 18,900.00 | 19,400.00 | 19,400.00 | 2.11% | 5,435,700 |
| Sep 8, 2025 | 19,200.00 | 20,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 6,864,261 |
| Sep 5, 2025 | 18,300.00 | 20,000.00 | 18,300.00 | 19,100.00 | 19,100.00 | 4.95% | 10,947,260 |
| Sep 4, 2025 | 18,400.00 | 18,900.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 5,641,605 |
| Sep 3, 2025 | 17,800.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 4.52% | 4,017,678 |
| Aug 29, 2025 | 17,800.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 3,196,660 |
| Aug 28, 2025 | 17,900.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.67% | 1,364,307 |
| Aug 27, 2025 | 18,000.00 | 18,300.00 | 17,500.00 | 18,000.00 | 18,000.00 | 0.56% | 3,853,453 |
| Aug 26, 2025 | 16,900.00 | 17,900.00 | 16,600.00 | 17,900.00 | 17,900.00 | 5.29% | 2,866,894 |
| Aug 25, 2025 | 17,300.00 | 17,600.00 | 16,200.00 | 17,000.00 | 17,000.00 | -1.73% | 4,221,314 |
| Aug 22, 2025 | 18,800.00 | 19,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | -9.90% | 9,270,410 |
| Aug 21, 2025 | 20,100.00 | 20,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | -4.00% | 4,996,115 |
| Aug 20, 2025 | 19,800.00 | 20,800.00 | 19,200.00 | 20,000.00 | 20,000.00 | 1.01% | 8,908,526 |
| Aug 19, 2025 | 19,500.00 | 20,000.00 | 19,400.00 | 19,800.00 | 19,800.00 | 1.54% | 6,274,330 |
| Aug 18, 2025 | 19,600.00 | 20,300.00 | 19,200.00 | 19,500.00 | 19,500.00 | - | 4,978,400 |
| Aug 15, 2025 | 20,500.00 | 20,700.00 | 19,000.00 | 19,500.00 | 19,500.00 | -4.88% | 14,468,030 |
| Aug 14, 2025 | 20,300.00 | 21,100.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.99% | 7,060,658 |
| Aug 13, 2025 | 18,600.00 | 20,300.00 | 18,600.00 | 20,300.00 | 20,300.00 | 9.73% | 17,014,840 |
| Aug 12, 2025 | 18,100.00 | 18,900.00 | 17,900.00 | 18,500.00 | 18,500.00 | 2.21% | 6,039,149 |
| Aug 11, 2025 | 18,100.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 18,138,490 |
| Aug 8, 2025 | 18,100.00 | 18,400.00 | 17,500.00 | 18,100.00 | 18,100.00 | - | 3,887,394 |
| Aug 7, 2025 | 18,000.00 | 18,200.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1.69% | 2,816,812 |
| Aug 6, 2025 | 16,600.00 | 18,500.00 | 16,600.00 | 17,800.00 | 17,800.00 | 0.56% | 5,263,194 |
| Aug 5, 2025 | 17,700.00 | 18,100.00 | 16,500.00 | 17,700.00 | 17,700.00 | - | 8,369,768 |
| Aug 4, 2025 | 18,300.00 | 18,300.00 | 17,300.00 | 17,700.00 | 17,700.00 | -2.75% | 4,609,522 |
| Aug 1, 2025 | 18,300.00 | 19,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.55% | 6,963,474 |
| Jul 31, 2025 | 16,600.00 | 18,100.00 | 16,100.00 | 18,100.00 | 18,100.00 | 9.70% | 13,263,840 |
| Jul 30, 2025 | 17,000.00 | 17,300.00 | 15,400.00 | 16,500.00 | 16,500.00 | -2.94% | 4,442,326 |
| Jul 29, 2025 | 15,800.00 | 17,000.00 | 15,000.00 | 17,000.00 | 17,000.00 | 9.68% | 11,915,900 |
| Jul 28, 2025 | 14,500.00 | 15,600.00 | 14,400.00 | 15,500.00 | 15,500.00 | 6.90% | 7,873,699 |
| Jul 25, 2025 | 14,300.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1.40% | 2,462,079 |
| Jul 24, 2025 | 14,300.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 2,253,608 |
| Jul 23, 2025 | 14,100.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.88% | 2,596,742 |
| Jul 22, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 2,456,006 |
| Jul 21, 2025 | 14,600.00 | 14,800.00 | 14,100.00 | 14,200.00 | 14,200.00 | -2.74% | 20,042,130 |
| Jul 18, 2025 | 14,000.00 | 15,100.00 | 14,000.00 | 14,600.00 | 14,600.00 | 4.29% | 5,336,679 |
| Jul 17, 2025 | 13,800.00 | 14,500.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 4,105,743 |