Techno Agricultural Supplying JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,650.00 | 17,450.00 | 16,650.00 | 16,800.00 | 15,100.00 | 13,412,519 |
| 2022-03-24 | 17,000.00 | 17,200.00 | 16,650.00 | 16,650.00 | 14,965.18 | 9,778,601 |
| 2022-03-23 | 17,550.00 | 17,600.00 | 17,000.00 | 17,100.00 | 15,369.64 | 9,259,247 |
| 2022-03-22 | 17,500.00 | 17,850.00 | 17,450.00 | 17,600.00 | 15,819.05 | 5,770,188 |
| 2022-03-21 | 16,750.00 | 17,400.00 | 16,750.00 | 17,400.00 | 15,639.29 | 6,178,840 |
| 2022-03-18 | 17,000.00 | 17,300.00 | 16,850.00 | 16,850.00 | 15,144.94 | 5,213,897 |
| 2022-03-17 | 17,550.00 | 17,650.00 | 17,000.00 | 17,000.00 | 15,279.76 | 4,722,024 |
| 2022-03-16 | 17,000.00 | 18,000.00 | 16,550.00 | 17,450.00 | 15,684.23 | 5,771,189 |
| 2022-03-15 | 18,650.00 | 18,800.00 | 17,250.00 | 17,250.00 | 15,504.46 | 16,391,570 |
| 2022-03-14 | 18,700.00 | 19,050.00 | 18,250.00 | 18,500.00 | 16,627.98 | 7,056,334 |
| 2022-03-11 | 20,800.00 | 21,000.00 | 19,600.00 | 19,600.00 | 17,616.67 | 13,194,119 |
| 2022-03-10 | 19,600.00 | 21,050.00 | 19,600.00 | 21,050.00 | 18,919.94 | 10,756,339 |
| 2022-03-09 | 22,200.00 | 22,800.00 | 21,050.00 | 21,050.00 | 18,919.94 | 24,330,071 |
| 2022-03-08 | 22,750.00 | 23,100.00 | 22,500.00 | 22,600.00 | 20,313.10 | 7,765,383 |
| 2022-03-07 | 22,250.00 | 23,200.00 | 22,000.00 | 23,050.00 | 20,717.56 | 19,845,473 |
| 2022-03-04 | 23,250.00 | 23,250.00 | 22,100.00 | 22,700.00 | 20,402.98 | 11,619,147 |
| 2022-03-03 | 21,500.00 | 23,100.00 | 21,500.00 | 23,100.00 | 20,762.50 | 14,370,898 |
| 2022-03-02 | 21,500.00 | 22,000.00 | 20,450.00 | 22,000.00 | 19,773.81 | 15,362,876 |
| 2022-03-01 | 20,800.00 | 21,100.00 | 20,400.00 | 21,100.00 | 18,964.88 | 13,344,429 |
| 2022-02-28 | 18,500.00 | 19,750.00 | 18,250.00 | 19,750.00 | 17,751.49 | 12,377,038 |
| 2022-02-25 | 18,550.00 | 18,550.00 | 18,000.00 | 18,500.00 | 16,627.98 | 4,844,185 |
| 2022-02-24 | 18,350.00 | 18,350.00 | 17,200.00 | 18,300.00 | 16,448.21 | 5,203,883 |
| 2022-02-23 | 18,300.00 | 18,500.00 | 17,800.00 | 18,400.00 | 16,538.10 | 4,885,351 |
| 2022-02-22 | 17,900.00 | 18,250.00 | 17,300.00 | 18,200.00 | 16,358.33 | 4,361,769 |
| 2022-02-21 | 17,700.00 | 18,000.00 | 17,500.00 | 18,000.00 | 16,178.57 | 3,183,767 |
| 2022-02-18 | 17,800.00 | 17,900.00 | 17,250.00 | 17,700.00 | 15,908.93 | 2,675,205 |
| 2022-02-17 | 17,850.00 | 18,100.00 | 17,550.00 | 17,650.00 | 15,863.99 | 2,919,973 |
| 2022-02-16 | 17,300.00 | 17,700.00 | 17,200.00 | 17,600.00 | 15,819.05 | 3,354,326 |
| 2022-02-15 | 17,100.00 | 17,500.00 | 16,500.00 | 17,200.00 | 15,459.52 | 2,178,326 |
| 2022-02-14 | 17,000.00 | 17,250.00 | 16,450.00 | 16,950.00 | 15,234.82 | 1,974,501 |
| 2022-02-11 | 17,300.00 | 17,350.00 | 17,050.00 | 17,300.00 | 15,549.41 | 1,638,723 |
| 2022-02-10 | 17,600.00 | 18,100.00 | 17,350.00 | 17,500.00 | 15,729.17 | 3,273,218 |
| 2022-02-09 | 17,300.00 | 17,700.00 | 17,250.00 | 17,700.00 | 15,908.93 | 3,203,460 |
| 2022-02-08 | 16,950.00 | 17,200.00 | 16,700.00 | 17,150.00 | 15,414.58 | 3,145,271 |
| 2022-02-07 | 16,700.00 | 17,000.00 | 16,400.00 | 16,800.00 | 15,100.00 | 2,805,822 |
| 2022-01-28 | 17,200.00 | 17,200.00 | 16,500.00 | 16,500.00 | 14,830.36 | 2,253,091 |
| 2022-01-27 | 17,200.00 | 17,300.00 | 16,650.00 | 17,000.00 | 15,279.76 | 3,264,207 |
| 2022-01-26 | 16,100.00 | 17,900.00 | 16,100.00 | 17,000.00 | 15,279.76 | 3,589,081 |
| 2022-01-25 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,549.41 | 6,499,931 |
| 2022-01-24 | 20,050.00 | 20,100.00 | 18,600.00 | 18,600.00 | 16,717.86 | 1,786,029 |
| 2022-01-21 | 20,850.00 | 21,500.00 | 19,850.00 | 20,000.00 | 17,976.19 | 3,679,979 |
| 2022-01-20 | 20,900.00 | 21,400.00 | 19,300.00 | 20,750.00 | 18,650.30 | 4,488,826 |
| 2022-01-19 | 20,600.00 | 21,150.00 | 20,300.00 | 20,750.00 | 18,650.30 | 5,169,059 |
| 2022-01-18 | 20,800.00 | 21,050.00 | 19,400.00 | 20,400.00 | 18,335.71 | 5,935,295 |
| 2022-01-17 | 20,950.00 | 21,350.00 | 19,400.00 | 20,850.00 | 18,740.18 | 8,377,414 |
| 2022-01-14 | 19,900.00 | 20,950.00 | 19,850.00 | 20,850.00 | 18,740.18 | 8,388,651 |
| 2022-01-13 | 19,300.00 | 19,800.00 | 18,950.00 | 19,800.00 | 17,796.43 | 9,331,120 |
| 2022-01-12 | 18,650.00 | 19,000.00 | 17,350.00 | 19,000.00 | 17,077.38 | 7,052,217 |
| 2022-01-11 | 18,000.00 | 19,200.00 | 17,550.00 | 18,650.00 | 16,762.80 | 6,383,666 |
| 2022-01-10 | 17,900.00 | 18,650.00 | 17,500.00 | 18,650.00 | 16,762.80 | 5,960,996 |
| 2022-01-07 | 17,450.00 | 17,450.00 | 16,600.00 | 17,450.00 | 15,684.23 | 6,092,169 |
| 2022-01-06 | 15,300.00 | 16,350.00 | 15,200.00 | 16,350.00 | 14,695.54 | 8,973,536 |
| 2022-01-05 | 15,700.00 | 16,000.00 | 15,300.00 | 15,300.00 | 13,751.79 | 3,782,114 |
| 2022-01-04 | 16,250.00 | 16,450.00 | 15,600.00 | 15,600.00 | 14,021.43 | 5,361,759 |
| 2021-12-31 | 15,650.00 | 16,050.00 | 15,150.00 | 16,050.00 | 14,425.89 | 5,316,588 |
| 2021-12-30 | 16,000.00 | 16,550.00 | 15,700.00 | 15,700.00 | 14,111.31 | 5,856,969 |
| 2021-12-29 | 15,150.00 | 16,000.00 | 14,800.00 | 16,000.00 | 14,380.95 | 8,247,020 |
| 2021-12-28 | 14,400.00 | 15,250.00 | 14,300.00 | 15,000.00 | 13,482.14 | 5,708,328 |
| 2021-12-27 | 14,600.00 | 14,750.00 | 14,100.00 | 14,500.00 | 13,032.74 | 3,946,442 |
| 2021-12-24 | 14,400.00 | 14,650.00 | 14,050.00 | 14,300.00 | 12,852.98 | 2,201,913 |
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.