Techno Agricultural Supplying JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 5,790.00 | 5,930.00 | 5,600.00 | 5,930.00 | 5,930.00 | 1,159,200 |
| 2022-06-21 | 5,680.00 | 6,000.00 | 5,660.00 | 5,660.00 | 5,660.00 | 2,010,200 |
| 2022-06-20 | 6,140.00 | 6,530.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1,076,100 |
| 2022-06-17 | 6,530.00 | 6,790.00 | 6,530.00 | 6,530.00 | 6,530.00 | 1,575,300 |
| 2022-06-16 | 7,500.00 | 7,600.00 | 7,020.00 | 7,020.00 | 7,020.00 | 935,500 |
| 2022-06-15 | 7,920.00 | 8,130.00 | 7,370.00 | 7,370.00 | 7,370.00 | 1,599,100 |
| 2022-06-14 | 7,920.00 | 8,300.00 | 7,920.00 | 7,920.00 | 7,920.00 | 2,584,700 |
| 2022-06-13 | 8,650.00 | 8,900.00 | 8,510.00 | 8,510.00 | 8,510.00 | 1,989,600 |
| 2022-06-10 | 9,400.00 | 9,400.00 | 9,090.00 | 9,150.00 | 9,150.00 | 1,438,600 |
| 2022-06-09 | 9,600.00 | 9,680.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,065,500 |
| 2022-06-08 | 9,350.00 | 9,750.00 | 9,340.00 | 9,600.00 | 9,600.00 | 1,672,100 |
| 2022-06-07 | 9,300.00 | 9,400.00 | 8,750.00 | 9,240.00 | 9,240.00 | 2,071,300 |
| 2022-06-06 | 9,900.00 | 9,950.00 | 9,210.00 | 9,300.00 | 9,300.00 | 2,262,300 |
| 2022-06-03 | 10,100.00 | 10,300.00 | 9,650.00 | 9,880.00 | 9,880.00 | 2,448,000 |
| 2022-06-02 | 10,350.00 | 10,400.00 | 9,970.00 | 10,050.00 | 10,050.00 | 2,648,200 |
| 2022-06-01 | 10,100.00 | 10,500.00 | 10,000.00 | 10,350.00 | 10,350.00 | 2,369,600 |
| 2022-05-31 | 10,400.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 2,578,700 |
| 2022-05-30 | 10,650.00 | 10,850.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2,126,800 |
| 2022-05-27 | 10,500.00 | 10,850.00 | 10,300.00 | 10,600.00 | 10,600.00 | 5,391,800 |
| 2022-05-26 | 9,650.00 | 10,150.00 | 9,650.00 | 10,150.00 | 10,150.00 | 5,478,400 |
| 2022-05-25 | 9,380.00 | 9,600.00 | 9,230.00 | 9,520.00 | 9,520.00 | 3,004,500 |
| 2022-05-24 | 9,050.00 | 9,460.00 | 9,000.00 | 9,350.00 | 9,350.00 | 2,471,900 |
| 2022-05-23 | 9,580.00 | 9,750.00 | 9,140.00 | 9,380.00 | 9,380.00 | 2,257,000 |
| 2022-05-20 | 9,330.00 | 9,570.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2,277,100 |
| 2022-05-19 | 9,000.00 | 9,480.00 | 9,000.00 | 9,320.00 | 9,320.00 | 2,123,700 |
| 2022-05-18 | 9,580.00 | 10,000.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2,458,900 |
| 2022-05-17 | 8,990.00 | 9,590.00 | 8,700.00 | 9,510.00 | 9,510.00 | 2,657,900 |
| 2022-05-16 | 9,000.00 | 9,530.00 | 8,800.00 | 8,980.00 | 8,980.00 | 3,846,200 |
| 2022-05-13 | 9,300.00 | 9,600.00 | 8,910.00 | 8,910.00 | 8,910.00 | 2,991,100 |
| 2022-05-12 | 10,000.00 | 10,300.00 | 9,580.00 | 9,580.00 | 9,580.00 | 2,706,100 |
| 2022-05-11 | 9,980.00 | 10,500.00 | 9,940.00 | 10,300.00 | 10,300.00 | 2,775,100 |
| 2022-05-10 | 9,270.00 | 9,990.00 | 9,270.00 | 9,940.00 | 9,940.00 | 3,490,400 |
| 2022-05-09 | 10,300.00 | 10,500.00 | 9,960.00 | 9,960.00 | 9,960.00 | 2,756,800 |
| 2022-05-06 | 11,000.00 | 11,550.00 | 10,700.00 | 10,700.00 | 10,700.00 | 3,477,200 |
| 2022-05-05 | 11,650.00 | 11,800.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3,618,600 |
| 2022-05-04 | 12,600.00 | 12,600.00 | 11,700.00 | 11,700.00 | 11,700.00 | 3,337,400 |
| 2022-04-29 | 11,850.00 | 12,550.00 | 11,750.00 | 12,550.00 | 12,550.00 | 9,458,600 |
| 2022-04-28 | 11,050.00 | 11,750.00 | 11,050.00 | 11,750.00 | 11,750.00 | 6,802,700 |
| 2022-04-27 | 11,050.00 | 11,400.00 | 10,650.00 | 11,000.00 | 11,000.00 | 4,612,300 |
| 2022-04-26 | 10,650.00 | 11,400.00 | 10,650.00 | 11,400.00 | 11,400.00 | 4,211,400 |
| 2022-04-25 | 12,300.00 | 12,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 3,684,400 |
| 2022-04-22 | 11,350.00 | 13,050.00 | 11,350.00 | 12,250.00 | 12,250.00 | 18,566,100 |
| 2022-04-21 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 629,200 |
| 2022-04-20 | 13,150.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,959,400 |
| 2022-04-19 | 14,700.00 | 15,000.00 | 14,050.00 | 14,050.00 | 14,050.00 | 3,605,500 |
| 2022-04-18 | 16,150.00 | 16,250.00 | 15,100.00 | 15,100.00 | 15,100.00 | 4,810,300 |
| 2022-04-15 | 16,100.00 | 16,500.00 | 15,800.00 | 16,200.00 | 16,200.00 | 3,227,900 |
| 2022-04-14 | 16,550.00 | 17,150.00 | 15,700.00 | 16,000.00 | 16,000.00 | 5,381,700 |
| 2022-04-13 | 17,500.00 | 17,600.00 | 16,750.00 | 16,750.00 | 16,750.00 | 10,275,500 |
| 2022-04-12 | 18,750.00 | 18,750.00 | 18,000.00 | 18,000.00 | 18,000.00 | 6,095,100 |
| 2022-04-08 | 18,000.00 | 18,800.00 | 17,950.00 | 18,750.00 | 18,750.00 | 11,416,400 |
| 2022-04-07 | 16,850.00 | 17,950.00 | 16,800.00 | 17,950.00 | 17,950.00 | 12,310,500 |
| 2022-04-06 | 16,700.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 3,418,800 |
| 2022-04-05 | 17,050.00 | 17,200.00 | 16,650.00 | 17,000.00 | 17,000.00 | 4,139,400 |
| 2022-04-04 | 17,050.00 | 17,250.00 | 16,800.00 | 17,050.00 | 17,050.00 | 4,329,400 |
| 2022-04-01 | 16,200.00 | 17,200.00 | 16,050.00 | 17,000.00 | 17,000.00 | 4,251,800 |
| 2022-03-31 | 17,250.00 | 17,500.00 | 16,600.00 | 16,700.00 | 16,700.00 | 2,689,300 |
| 2022-03-30 | 17,250.00 | 17,650.00 | 16,500.00 | 17,450.00 | 17,450.00 | 17,055,900 |
| 2022-03-29 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 3,111,500 |
| 2022-03-28 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 2,145,900 |
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.