Techno Agricultural Supplying JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 6,680.00 | 6,990.00 | 6,650.00 | 6,700.00 | 6,700.00 | 1,336,800 |
| 2022-09-15 | 6,810.00 | 6,940.00 | 6,720.00 | 6,770.00 | 6,770.00 | 1,086,800 |
| 2022-09-14 | 6,650.00 | 6,840.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1,539,100 |
| 2022-09-13 | 6,750.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | 1,045,000 |
| 2022-09-12 | 6,800.00 | 6,850.00 | 6,700.00 | 6,740.00 | 6,740.00 | 701,500 |
| 2022-09-09 | 6,640.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,670.00 | 1,121,900 |
| 2022-09-08 | 6,870.00 | 7,000.00 | 6,610.00 | 6,650.00 | 6,650.00 | 2,041,600 |
| 2022-09-07 | 7,310.00 | 7,380.00 | 6,840.00 | 6,860.00 | 6,860.00 | 2,568,600 |
| 2022-09-06 | 7,500.00 | 7,560.00 | 7,300.00 | 7,350.00 | 7,350.00 | 883,700 |
| 2022-09-05 | 7,360.00 | 7,700.00 | 7,330.00 | 7,400.00 | 7,400.00 | 1,538,200 |
| 2022-08-31 | 7,400.00 | 7,500.00 | 7,300.00 | 7,360.00 | 7,360.00 | 1,273,700 |
| 2022-08-30 | 7,440.00 | 7,550.00 | 7,280.00 | 7,400.00 | 7,400.00 | 1,847,900 |
| 2022-08-29 | 7,400.00 | 7,470.00 | 7,210.00 | 7,400.00 | 7,400.00 | 3,321,700 |
| 2022-08-26 | 7,800.00 | 7,850.00 | 7,620.00 | 7,680.00 | 7,680.00 | 2,289,400 |
| 2022-08-25 | 8,150.00 | 8,150.00 | 7,830.00 | 7,830.00 | 7,830.00 | 4,036,700 |
| 2022-08-24 | 7,350.00 | 7,810.00 | 7,320.00 | 7,810.00 | 7,810.00 | 5,312,300 |
| 2022-08-23 | 7,210.00 | 7,350.00 | 7,190.00 | 7,300.00 | 7,300.00 | 1,325,100 |
| 2022-08-22 | 7,340.00 | 7,500.00 | 7,260.00 | 7,280.00 | 7,280.00 | 1,537,800 |
| 2022-08-19 | 7,450.00 | 7,560.00 | 7,300.00 | 7,340.00 | 7,340.00 | 1,376,600 |
| 2022-08-18 | 7,400.00 | 7,650.00 | 7,360.00 | 7,450.00 | 7,450.00 | 1,711,900 |
| 2022-08-17 | 7,690.00 | 7,690.00 | 7,360.00 | 7,410.00 | 7,410.00 | 2,171,500 |
| 2022-08-16 | 7,560.00 | 7,820.00 | 7,520.00 | 7,610.00 | 7,610.00 | 1,687,100 |
| 2022-08-15 | 7,650.00 | 7,750.00 | 7,560.00 | 7,600.00 | 7,600.00 | 1,711,100 |
| 2022-08-12 | 7,460.00 | 7,600.00 | 7,430.00 | 7,550.00 | 7,550.00 | 1,426,500 |
| 2022-08-11 | 7,850.00 | 7,950.00 | 7,550.00 | 7,570.00 | 7,570.00 | 2,829,900 |
| 2022-08-10 | 7,900.00 | 7,980.00 | 7,770.00 | 7,810.00 | 7,810.00 | 1,335,600 |
| 2022-08-09 | 7,720.00 | 8,100.00 | 7,720.00 | 7,970.00 | 7,970.00 | 3,375,100 |
| 2022-08-08 | 7,500.00 | 7,800.00 | 7,500.00 | 7,720.00 | 7,720.00 | 2,853,300 |
| 2022-08-05 | 7,460.00 | 7,490.00 | 7,350.00 | 7,490.00 | 7,490.00 | 1,725,600 |
| 2022-08-04 | 7,650.00 | 7,750.00 | 7,440.00 | 7,470.00 | 7,470.00 | 2,195,500 |
| 2022-08-03 | 7,600.00 | 7,900.00 | 7,460.00 | 7,630.00 | 7,630.00 | 2,592,800 |
| 2022-08-02 | 7,100.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 5,494,200 |
| 2022-08-01 | 7,000.00 | 7,140.00 | 7,000.00 | 7,110.00 | 7,110.00 | 1,888,300 |
| 2022-07-29 | 7,140.00 | 7,190.00 | 7,030.00 | 7,040.00 | 7,040.00 | 1,757,600 |
| 2022-07-28 | 7,160.00 | 7,210.00 | 7,000.00 | 7,040.00 | 7,040.00 | 1,638,500 |
| 2022-07-27 | 6,870.00 | 7,020.00 | 6,800.00 | 6,910.00 | 6,910.00 | 918,700 |
| 2022-07-26 | 7,100.00 | 7,250.00 | 6,800.00 | 6,970.00 | 6,970.00 | 1,883,500 |
| 2022-07-25 | 7,210.00 | 7,210.00 | 7,010.00 | 7,100.00 | 7,100.00 | 996,300 |
| 2022-07-22 | 7,160.00 | 7,350.00 | 7,140.00 | 7,200.00 | 7,200.00 | 886,900 |
| 2022-07-21 | 7,390.00 | 7,400.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1,560,900 |
| 2022-07-20 | 7,480.00 | 7,480.00 | 7,330.00 | 7,420.00 | 7,420.00 | 2,223,000 |
| 2022-07-19 | 7,250.00 | 7,500.00 | 7,190.00 | 7,300.00 | 7,300.00 | 2,166,600 |
| 2022-07-18 | 7,150.00 | 7,500.00 | 7,020.00 | 7,330.00 | 7,330.00 | 2,834,500 |
| 2022-07-15 | 7,000.00 | 7,200.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,606,600 |
| 2022-07-14 | 7,000.00 | 7,250.00 | 6,810.00 | 7,000.00 | 7,000.00 | 1,710,100 |
| 2022-07-13 | 7,480.00 | 7,480.00 | 7,040.00 | 7,100.00 | 7,100.00 | 3,543,100 |
| 2022-07-12 | 7,040.00 | 7,040.00 | 7,020.00 | 7,040.00 | 7,040.00 | 2,251,900 |
| 2022-07-11 | 6,160.00 | 6,580.00 | 6,160.00 | 6,580.00 | 6,580.00 | 1,332,000 |
| 2022-07-08 | 6,100.00 | 6,250.00 | 6,000.00 | 6,150.00 | 6,150.00 | 877,600 |
| 2022-07-07 | 6,040.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | 983,900 |
| 2022-07-06 | 6,100.00 | 6,250.00 | 6,050.00 | 6,050.00 | 6,050.00 | 1,188,800 |
| 2022-07-05 | 6,430.00 | 6,560.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1,505,300 |
| 2022-07-04 | 6,620.00 | 6,660.00 | 6,400.00 | 6,560.00 | 6,560.00 | 986,300 |
| 2022-07-01 | 6,300.00 | 6,500.00 | 6,050.00 | 6,400.00 | 6,400.00 | 798,600 |
| 2022-06-30 | 6,750.00 | 6,810.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,161,500 |
| 2022-06-29 | 7,110.00 | 7,110.00 | 6,750.00 | 6,790.00 | 6,790.00 | 2,719,200 |
| 2022-06-28 | 6,360.00 | 6,650.00 | 6,280.00 | 6,650.00 | 6,650.00 | 876,500 |
| 2022-06-27 | 6,160.00 | 6,270.00 | 6,000.00 | 6,220.00 | 6,220.00 | 712,900 |
| 2022-06-24 | 6,330.00 | 6,360.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,240,000 |
| 2022-06-23 | 6,060.00 | 6,150.00 | 5,920.00 | 6,120.00 | 6,120.00 | 530,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.