HOSE · TSC · stock
Techno - Agricultural Supplying Joint Stock Company (TSC) stock price history
Every HOSE trading session of Techno - Agricultural Supplying Joint Stock Company from Oct 4, 2007 to Sep 28, 2026: 4,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSC adjusted close, 2007 to 2026
- ₫27,580
- All time high, 2007
- ₫3,560
- 52 week high, ₫1,860 low
- 4,697
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TSC key facts
- Techno - Agricultural Supplying Joint Stock Company (TSC) closed at ₫1,880 on Sep 28, 2026 on HOSE.
- TSC's all time high close is ₫27,580, set on Nov 6, 2007; its all time low close is ₫1,110 on Jan 24, 2019.
- TSC's 52 week range is ₫1,860 to ₫3,560.
- TSC returned -40.7% over the year to Sep 28, 2026 and -78.8% over five years.
- Over ten years TSC returned -36%, -4.4% a year compounded.
- TSC's deepest drawdown was -96.0% from Nov 6, 2007 to Jan 24, 2019.
- DataCedar holds 4,697 daily sessions of TSC history from Oct 4, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TSC price chart, 2007 to 2026
TSC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -16.8% |
| 6 months | -27.1% |
| Year to date | -38.6% |
| 1 year | -40.7% |
| 3 years | -52.6% |
| 5 years | -78.8% |
| 10 years | -36.1% |
| Since Oct 4, 2007 | -84.0% |
| Compound annual growth, 19.0 years | -9.2% |
TSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫27,580 on Nov 6, 2007
- All time low close
- ₫1,110 on Jan 24, 2019
- 52 week high
- ₫3,560 on Dec 10, 2025
- 52 week low
- ₫1,860 on Sep 28, 2026
- Deepest drawdown
- -96.0% from Nov 6, 2007 to Jan 24, 2019, not yet recovered
- Best single session
- +31.8% on Oct 26, 2007
- Worst single session
- -9.4% on Jul 1, 2009
- Volatility, 1 year annualised
- 29.9%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2014, +376%
- Worst calendar year
- 2016, -81%
TSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 4, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,040 | ₫3,100 | ₫1,860 | ₫1,880 | -38.6% | 34.1M | 180 |
| 2025 | ₫2,460 | ₫3,560 | ₫2,310 | ₫3,060 | +25.9% | 166.8M | 249 |
| 2024 | ₫3,790 | ₫4,080 | ₫2,360 | ₫2,430 | -35.0% | 133M | 250 |
| 2023 | ₫3,170 | ₫6,490 | ₫3,170 | ₫3,740 | +18.4% | 514.8M | 249 |
| 2022 | ₫14,610 | ₫20,900 | ₫2,690 | ₫3,160 | -78.1% | 779.8M | 249 |
| 2021 | ₫3,150 | ₫17,260 | ₫2,830 | ₫14,430 | +367.0% | 925M | 250 |
| 2020 | ₫2,710 | ₫3,240 | ₫1,580 | ₫3,090 | +11.6% | 222.1M | 252 |
| 2019 | ₫1,170 | ₫3,880 | ₫1,100 | ₫2,770 | +138.8% | 135.9M | 250 |
| 2018 | ₫3,320 | ₫3,370 | ₫1,150 | ₫1,160 | -65.2% | 67.1M | 246 |
| 2017 | ₫2,360 | ₫6,920 | ₫2,090 | ₫3,330 | +41.1% | 351.3M | 250 |
| 2016 | ₫12,490 | ₫17,260 | ₫2,230 | ₫2,360 | -81.1% | 465.6M | 251 |
| 2015 | ₫11,790 | ₫18,290 | ₫9,800 | ₫12,490 | +6.2% | 163M | 248 |
| 2014 | ₫2,500 | ₫14,940 | ₫2,190 | ₫11,760 | +376.1% | 28.1M | 247 |
| 2013 | ₫1,700 | ₫2,710 | ₫1,340 | ₫2,470 | +38.8% | 3.5M | 248 |
| 2012 | ₫3,560 | ₫4,330 | ₫1,430 | ₫1,780 | -50.0% | 9.8M | 250 |
| 2011 | ₫4,660 | ₫4,940 | ₫2,690 | ₫3,560 | -24.4% | 5.6M | 242 |
| 2010 | ₫8,910 | ₫10,100 | ₫3,520 | ₫4,710 | -44.8% | 17.8M | 250 |
| 2009 | ₫7,710 | ₫12,570 | ₫5,490 | ₫8,540 | +7.3% | 16M | 248 |
| 2008 | ₫22,580 | ₫25,630 | ₫7,320 | ₫7,960 | -65.1% | 9.5M | 237 |
| 2007 | ₫11,720 | ₫28,070 | ₫11,720 | ₫22,820 | n/a | 2.6M | 51 |
TSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫1,880 | -8.3% |
| August 2026 | ₫2,050 | +3.5% |
| July 2026 | ₫1,980 | -13.2% |
| June 2026 | ₫2,280 | +3.6% |
| May 2026 | ₫2,200 | -7.9% |
| April 2026 | ₫2,390 | -5.5% |
| March 2026 | ₫2,530 | -10.6% |
| February 2026 | ₫2,830 | -2.1% |
| January 2026 | ₫2,890 | -5.6% |
| December 2025 | ₫3,060 | +0.7% |
| November 2025 | ₫3,040 | +0.7% |
| October 2025 | ₫3,020 | -3.2% |
About the TSC data
Daily bars. 4,697 sessions from Oct 4, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TPC Tan Dai Hung Plastic Joint Stock Company
- TRA Traphaco Joint Stock Company
- TRC Tay Ninh Rubber Joint Stock Company
- TSA Truong Son Investment and Construction Joint Stock Company
- TTA Truong Thanh Development and Construction Investment Joint Stock Company
- TTE Truong Thinh Energy Investment Joint Stock Company
- TTF Truong Thanh Furniture Corporation
- TV2 Power Engineering Consulting Joint Stock Company 2
Common questions
TSC share price history
