Tasco JSC (HNX:HUT)
Vietnam
· Delayed Price · Currency is VND 16,000
-200 (-1.23%)
At close: Apr 28, 2026
Tasco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16,600.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.82% | 2,015,905 |
| Apr 23, 2026 | 16,200.00 | 16,700.00 | 15,800.00 | 16,500.00 | 16,500.00 | 1.85% | 3,795,536 |
| Apr 22, 2026 | 16,500.00 | 16,600.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.82% | 2,992,603 |
| Apr 21, 2026 | 16,600.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 2,080,773 |
| Apr 20, 2026 | 16,600.00 | 17,000.00 | 16,400.00 | 16,600.00 | 16,600.00 | - | 5,725,908 |
| Apr 17, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 10,643,950 |
| Apr 16, 2026 | 16,900.00 | 16,900.00 | 16,400.00 | 16,800.00 | 16,800.00 | - | 2,526,036 |
| Apr 15, 2026 | 17,000.00 | 17,400.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 17,814,190 |
| Apr 14, 2026 | 17,000.00 | 17,300.00 | 16,700.00 | 17,000.00 | 17,000.00 | 0.59% | 2,310,910 |
| Apr 13, 2026 | 17,000.00 | 17,500.00 | 16,500.00 | 16,900.00 | 16,900.00 | -0.59% | 5,800,570 |
| Apr 10, 2026 | 17,300.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 9,136,971 |
| Apr 9, 2026 | 16,800.00 | 17,500.00 | 16,600.00 | 17,300.00 | 17,300.00 | 2.98% | 9,170,014 |
| Apr 8, 2026 | 16,400.00 | 17,000.00 | 16,400.00 | 16,800.00 | 16,800.00 | 4.35% | 4,298,800 |
| Apr 7, 2026 | 15,900.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1.26% | 1,602,510 |
| Apr 6, 2026 | 16,600.00 | 16,800.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.22% | 3,188,317 |
| Apr 3, 2026 | 16,700.00 | 17,000.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.60% | 1,751,889 |
| Apr 2, 2026 | 16,900.00 | 17,500.00 | 16,500.00 | 16,700.00 | 16,700.00 | -1.18% | 4,513,036 |
| Apr 1, 2026 | 17,900.00 | 17,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -2.31% | 2,677,394 |
| Mar 31, 2026 | 17,000.00 | 18,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 1.17% | 7,134,331 |
| Mar 30, 2026 | 17,500.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | -2.29% | 14,994,910 |
| Mar 27, 2026 | 17,100.00 | 17,700.00 | 16,900.00 | 17,500.00 | 17,500.00 | 2.34% | 5,182,639 |
| Mar 26, 2026 | 16,700.00 | 17,600.00 | 16,600.00 | 17,100.00 | 17,100.00 | 2.40% | 6,590,726 |
| Mar 25, 2026 | 16,200.00 | 16,900.00 | 16,200.00 | 16,700.00 | 16,700.00 | 3.09% | 6,328,381 |
| Mar 24, 2026 | 15,800.00 | 16,300.00 | 15,600.00 | 16,200.00 | 16,200.00 | 2.53% | 8,914,180 |
| Mar 23, 2026 | 16,000.00 | 16,000.00 | 15,100.00 | 15,800.00 | 15,800.00 | -1.25% | 8,641,006 |
| Mar 20, 2026 | 16,000.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.23% | 3,544,378 |
| Mar 19, 2026 | 16,200.00 | 16,700.00 | 15,700.00 | 16,200.00 | 16,200.00 | - | 4,415,217 |
| Mar 18, 2026 | 16,300.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | - | 19,383,210 |
| Mar 17, 2026 | 16,700.00 | 16,900.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.99% | 10,258,610 |
| Mar 16, 2026 | 16,300.00 | 16,900.00 | 16,100.00 | 16,700.00 | 16,700.00 | 2.45% | 9,425,343 |
| Mar 13, 2026 | 15,800.00 | 17,000.00 | 15,500.00 | 16,300.00 | 16,300.00 | 1.88% | 24,434,300 |
| Mar 12, 2026 | 16,300.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | -1.84% | 1,856,523 |
| Mar 11, 2026 | 15,100.00 | 16,300.00 | 15,100.00 | 16,300.00 | 16,300.00 | 1.88% | 6,226,436 |
| Mar 10, 2026 | 14,600.00 | 16,000.00 | 13,800.00 | 16,000.00 | 16,000.00 | 5.26% | 3,176,888 |
| 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 |