Techno Agricultural Supplying JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 14,650.00 | 14,900.00 | 13,900.00 | 14,400.00 | 12,942.86 | 4,100,646 |
| 2021-12-22 | 15,000.00 | 15,300.00 | 14,000.00 | 14,750.00 | 13,257.44 | 5,241,711 |
| 2021-12-21 | 14,750.00 | 15,200.00 | 14,550.00 | 14,950.00 | 13,437.20 | 5,984,694 |
| 2021-12-20 | 15,000.00 | 15,250.00 | 14,300.00 | 14,800.00 | 13,302.38 | 6,112,196 |
| 2021-12-17 | 14,000.00 | 14,800.00 | 13,900.00 | 14,800.00 | 13,302.38 | 8,446,617 |
| 2021-12-16 | 14,000.00 | 14,100.00 | 13,750.00 | 13,850.00 | 12,448.51 | 2,302,267 |
| 2021-12-15 | 13,950.00 | 14,250.00 | 13,600.00 | 14,100.00 | 12,673.21 | 3,991,057 |
| 2021-12-14 | 14,150.00 | 14,400.00 | 13,700.00 | 14,000.00 | 12,583.33 | 3,989,722 |
| 2021-12-13 | 14,050.00 | 14,450.00 | 13,450.00 | 14,100.00 | 12,673.21 | 6,918,818 |
| 2021-12-10 | 14,700.00 | 14,800.00 | 13,750.00 | 14,300.00 | 12,852.98 | 10,478,527 |
| 2021-12-09 | 15,150.00 | 15,200.00 | 14,100.00 | 14,750.00 | 13,257.44 | 3,423,973 |
| 2021-12-08 | 13,800.00 | 15,000.00 | 13,800.00 | 15,000.00 | 13,482.14 | 13,426,760 |
| 2021-12-07 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,302.38 | 791,491 |
| 2021-12-06 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,291.07 | 5,331,051 |
| 2021-12-03 | 18,300.00 | 18,350.00 | 17,050.00 | 17,050.00 | 15,324.70 | 2,564,169 |
| 2021-12-02 | 18,800.00 | 19,200.00 | 18,150.00 | 18,300.00 | 16,448.21 | 6,609,298 |
| 2021-12-01 | 18,550.00 | 18,800.00 | 18,000.00 | 18,600.00 | 16,717.86 | 6,096,842 |
| 2021-11-30 | 18,150.00 | 18,500.00 | 17,600.00 | 18,500.00 | 16,627.98 | 9,224,980 |
| 2021-11-29 | 16,950.00 | 18,150.00 | 16,650.00 | 18,150.00 | 16,313.39 | 8,024,281 |
| 2021-11-26 | 17,300.00 | 17,550.00 | 16,600.00 | 17,250.00 | 15,504.46 | 7,475,555 |
| 2021-11-25 | 15,900.00 | 16,900.00 | 15,750.00 | 16,900.00 | 15,189.88 | 13,191,004 |
| 2021-11-24 | 15,750.00 | 16,200.00 | 15,550.00 | 15,800.00 | 14,201.19 | 8,926,140 |
| 2021-11-23 | 14,300.00 | 15,750.00 | 14,300.00 | 15,600.00 | 14,021.43 | 7,732,895 |
| 2021-11-22 | 16,200.00 | 16,400.00 | 15,300.00 | 15,300.00 | 13,751.79 | 6,301,891 |
| 2021-11-19 | 16,300.00 | 16,750.00 | 15,150.00 | 16,450.00 | 14,785.42 | 10,545,838 |
| 2021-11-18 | 15,300.00 | 16,250.00 | 15,200.00 | 16,250.00 | 14,605.66 | 11,479,740 |
| 2021-11-17 | 15,100.00 | 15,500.00 | 15,000.00 | 15,200.00 | 13,661.91 | 4,862,098 |
| 2021-11-16 | 15,050.00 | 15,400.00 | 14,850.00 | 15,100.00 | 13,572.02 | 4,097,420 |
| 2021-11-15 | 15,800.00 | 15,950.00 | 15,000.00 | 15,400.00 | 13,841.67 | 5,994,040 |
| 2021-11-12 | 14,650.00 | 15,650.00 | 14,250.00 | 15,650.00 | 14,066.37 | 12,083,205 |
| 2021-11-11 | 14,700.00 | 14,800.00 | 14,050.00 | 14,650.00 | 13,167.56 | 5,991,926 |
| 2021-11-10 | 14,650.00 | 14,900.00 | 14,500.00 | 14,650.00 | 13,167.56 | 8,197,065 |
| 2021-11-09 | 13,600.00 | 14,450.00 | 13,500.00 | 14,450.00 | 12,987.80 | 13,079,968 |
| 2021-11-08 | 13,600.00 | 13,750.00 | 13,400.00 | 13,550.00 | 12,178.87 | 5,092,291 |
| 2021-11-05 | 13,300.00 | 13,700.00 | 13,250.00 | 13,500.00 | 12,133.93 | 6,133,669 |
| 2021-11-04 | 13,000.00 | 13,300.00 | 12,700.00 | 13,200.00 | 11,864.29 | 5,140,021 |
| 2021-11-03 | 13,400.00 | 14,000.00 | 13,000.00 | 13,000.00 | 11,684.52 | 16,437,409 |
| 2021-11-02 | 13,400.00 | 14,050.00 | 13,200.00 | 13,600.00 | 12,223.81 | 11,023,804 |
| 2021-11-01 | 13,000.00 | 13,550.00 | 12,650.00 | 13,400.00 | 12,044.05 | 7,960,196 |
| 2021-10-29 | 11,900.00 | 12,700.00 | 11,500.00 | 12,700.00 | 11,414.88 | 11,810,956 |
| 2021-10-28 | 11,900.00 | 12,450.00 | 11,850.00 | 11,900.00 | 10,695.83 | 3,296,694 |
| 2021-10-27 | 11,200.00 | 11,900.00 | 11,200.00 | 11,900.00 | 10,695.83 | 7,451,634 |
| 2021-10-26 | 11,100.00 | 11,150.00 | 10,900.00 | 11,150.00 | 10,021.73 | 2,154,628 |
| 2021-10-25 | 11,050.00 | 11,400.00 | 11,000.00 | 11,100.00 | 9,976.79 | 3,394,490 |
| 2021-10-22 | 11,000.00 | 11,050.00 | 10,900.00 | 11,050.00 | 9,931.85 | 2,075,189 |
| 2021-10-21 | 10,950.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,886.91 | 1,649,404 |
← NewerPage 21 of 21 · 1,246 trading days
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.