Tasco JSC (HNX:HUT)
Vietnam · Delayed Price · Currency is VND 17,300
-1,900 (-9.90%)
At close: Aug 22, 2025
Tasco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 13,700.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 1,825,923 |
| Jul 15, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 3,978,873 |
| Jul 14, 2025 | 13,700.00 | 14,200.00 | 13,400.00 | 13,900.00 | 13,900.00 | 2.21% | 2,875,979 |
| Jul 11, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 0.74% | 2,969,095 |
| Jul 10, 2025 | 13,300.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1.50% | 15,057,950 |
| Jul 9, 2025 | 13,400.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 8,195,728 |
| Jul 8, 2025 | 13,200.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 1.52% | 2,008,555 |
| Jul 7, 2025 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.54% | 1,840,217 |
| Jul 4, 2025 | 12,700.00 | 13,500.00 | 12,700.00 | 13,000.00 | 13,000.00 | 3.17% | 2,510,212 |
| Jul 3, 2025 | 12,200.00 | 12,900.00 | 12,000.00 | 12,600.00 | 12,600.00 | -0.79% | 1,013,435 |
| Jul 2, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 745,612 |
| Jul 1, 2025 | 12,900.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | -1.55% | 1,223,265 |
| Jun 30, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 3.20% | 727,286 |
| Jun 27, 2025 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 977,720 |
| Jun 26, 2025 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,166.56 | -2.33% | 15,920,540 |
| Jun 25, 2025 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,456.24 | - | 28,470,110 |
| Jun 24, 2025 | 13,100.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,456.24 | -0.77% | 9,141,140 |
| Jun 23, 2025 | 13,100.00 | 13,100.00 | 12,900.00 | 13,000.00 | 12,552.80 | -1.52% | 591,467 |
| Jun 20, 2025 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 12,745.92 | 1.54% | 1,319,366 |
| Jun 19, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 12,552.80 | -0.76% | 1,813,642 |
| Jun 18, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,100.00 | 12,649.36 | - | 2,064,015 |
| Jun 17, 2025 | 13,100.00 | 13,400.00 | 11,900.00 | 13,100.00 | 12,649.36 | -0.76% | 6,885,397 |
| Jun 16, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,200.00 | 12,745.92 | 1.54% | 10,589,620 |