Tasco JSC (HNX:HUT)
Vietnam · Delayed Price · Currency is VND 16,800
+400 (2.44%)
At close: Nov 26, 2025
Tasco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |