Tasco JSC (HNX:HUT)
Vietnam · Delayed Price · Currency is VND 15,900
-100 (-0.63%)
At close: May 15, 2026
Tasco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 15,800.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 14,214,480 |
| May 15, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.63% | 975,252 |
| May 14, 2026 | 15,700.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.91% | 1,917,242 |
| May 13, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.64% | 2,639,510 |
| May 12, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 2,056,801 |
| May 11, 2026 | 15,900.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 2,250,055 |
| May 8, 2026 | 16,000.00 | 16,100.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 2,916,130 |
| May 7, 2026 | 16,300.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.84% | 2,275,472 |
| May 6, 2026 | 16,400.00 | 16,600.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 30,736,740 |
| May 5, 2026 | 16,400.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.61% | 2,210,907 |
| May 4, 2026 | 16,000.00 | 16,500.00 | 15,900.00 | 16,300.00 | 16,300.00 | 2.52% | 20,735,030 |
| Apr 29, 2026 | 16,000.00 | 16,100.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 3,766,956 |
| Apr 28, 2026 | 16,300.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 962,387 |
| 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 |