Telecoms & Informatics JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,100.00 | 13,400.00 | 13,050.00 | 13,400.00 | 11,261.60 | 46,300 |
| 2024-07-25 | 13,050.00 | 13,200.00 | 13,000.00 | 13,050.00 | 10,967.46 | 47,700 |
| 2024-07-24 | 13,000.00 | 13,500.00 | 13,000.00 | 13,000.00 | 10,925.44 | 31,300 |
| 2024-07-23 | 13,500.00 | 13,600.00 | 13,000.00 | 13,000.00 | 10,925.44 | 53,400 |
| 2024-07-22 | 13,450.00 | 13,450.00 | 13,000.00 | 13,300.00 | 11,177.56 | 46,900 |
| 2024-07-19 | 13,450.00 | 13,500.00 | 13,100.00 | 13,450.00 | 11,303.62 | 81,700 |
| 2024-07-18 | 13,500.00 | 13,500.00 | 13,100.00 | 13,450.00 | 11,303.62 | 65,300 |
| 2024-07-17 | 14,000.00 | 14,000.00 | 13,300.00 | 13,300.00 | 11,177.56 | 129,000 |
| 2024-07-16 | 13,750.00 | 14,100.00 | 13,600.00 | 13,700.00 | 11,513.73 | 91,000 |
| 2024-07-15 | 13,800.00 | 14,200.00 | 13,650.00 | 13,750.00 | 11,555.75 | 108,700 |
| 2024-07-12 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 11,597.77 | 120,600 |
| 2024-07-11 | 14,800.00 | 14,800.00 | 14,000.00 | 14,000.00 | 11,765.85 | 97,600 |
| 2024-07-10 | 14,300.00 | 14,550.00 | 14,200.00 | 14,400.00 | 12,102.02 | 182,700 |
| 2024-07-09 | 14,600.00 | 14,600.00 | 13,750.00 | 14,000.00 | 11,765.85 | 352,700 |
| 2024-07-08 | 15,100.00 | 15,300.00 | 14,550.00 | 14,550.00 | 12,228.08 | 183,000 |
| 2024-07-05 | 14,800.00 | 15,450.00 | 14,800.00 | 15,100.00 | 12,690.31 | 190,700 |
| 2024-07-04 | 14,500.00 | 14,950.00 | 14,500.00 | 14,800.00 | 12,438.19 | 204,600 |
| 2024-07-03 | 14,450.00 | 14,800.00 | 14,450.00 | 14,500.00 | 12,186.06 | 136,500 |
| 2024-07-02 | 14,700.00 | 15,250.00 | 14,200.00 | 14,300.00 | 12,017.98 | 179,200 |
| 2024-07-01 | 14,800.00 | 15,150.00 | 14,500.00 | 14,500.00 | 12,186.06 | 393,700 |
| 2024-06-28 | 16,300.00 | 16,300.00 | 15,550.00 | 15,550.00 | 13,068.50 | 225,300 |
| 2024-06-27 | 17,700.00 | 17,700.00 | 16,100.00 | 16,700.00 | 14,034.98 | 218,600 |
| 2024-06-26 | 17,200.00 | 17,800.00 | 17,100.00 | 17,300.00 | 14,539.23 | 142,000 |
| 2024-06-25 | 17,000.00 | 17,400.00 | 16,550.00 | 16,650.00 | 13,992.96 | 1,017,100 |
| 2024-06-24 | 18,600.00 | 18,900.00 | 17,750.00 | 17,750.00 | 14,917.42 | 375,200 |
| 2024-06-21 | 20,050.00 | 20,050.00 | 19,050.00 | 19,050.00 | 16,009.97 | 467,700 |
| 2024-06-20 | 18,550.00 | 18,800.00 | 18,000.00 | 18,800.00 | 15,799.86 | 878,000 |
| 2024-06-19 | 16,700.00 | 17,600.00 | 16,700.00 | 17,600.00 | 14,791.36 | 599,100 |
| 2024-06-18 | 15,450.00 | 16,450.00 | 15,200.00 | 16,450.00 | 13,824.88 | 317,400 |
| 2024-06-17 | 15,600.00 | 15,600.00 | 15,000.00 | 15,400.00 | 12,942.44 | 193,100 |
| 2024-06-14 | 15,150.00 | 15,900.00 | 14,850.00 | 15,200.00 | 12,774.36 | 117,800 |
| 2024-06-13 | 14,400.00 | 15,200.00 | 14,400.00 | 15,150.00 | 12,732.33 | 285,600 |
| 2024-06-12 | 14,200.00 | 14,350.00 | 14,050.00 | 14,250.00 | 11,975.96 | 44,300 |
| 2024-06-11 | 14,450.00 | 14,750.00 | 14,200.00 | 14,350.00 | 12,060.00 | 81,400 |
| 2024-06-10 | 14,750.00 | 14,800.00 | 14,200.00 | 14,750.00 | 12,396.17 | 123,600 |
| 2024-06-07 | 14,650.00 | 15,050.00 | 14,550.00 | 14,800.00 | 12,438.19 | 165,900 |
| 2024-06-06 | 15,500.00 | 15,800.00 | 14,400.00 | 14,650.00 | 12,312.13 | 254,400 |
| 2024-06-05 | 14,850.00 | 15,600.00 | 14,750.00 | 15,050.00 | 12,648.29 | 203,100 |
| 2024-06-04 | 14,300.00 | 14,950.00 | 13,050.00 | 14,850.00 | 12,480.21 | 456,000 |
| 2024-06-03 | 13,650.00 | 14,250.00 | 13,650.00 | 14,000.00 | 11,765.85 | 141,300 |
| 2024-05-31 | 13,500.00 | 13,600.00 | 13,300.00 | 13,550.00 | 11,387.67 | 43,300 |
| 2024-05-30 | 13,550.00 | 13,550.00 | 13,150.00 | 13,250.00 | 11,135.54 | 35,600 |
| 2024-05-29 | 13,800.00 | 13,800.00 | 13,600.00 | 13,600.00 | 11,429.69 | 13,800 |
| 2024-05-28 | 13,550.00 | 13,800.00 | 13,400.00 | 13,800.00 | 11,597.77 | 65,400 |
| 2024-05-27 | 13,350.00 | 13,900.00 | 13,350.00 | 13,550.00 | 11,387.67 | 50,700 |
| 2024-05-24 | 13,500.00 | 14,050.00 | 13,350.00 | 13,350.00 | 11,219.58 | 157,800 |
| 2024-05-23 | 13,100.00 | 13,550.00 | 13,100.00 | 13,300.00 | 11,177.56 | 81,300 |
| 2024-05-22 | 13,950.00 | 13,950.00 | 13,100.00 | 13,100.00 | 11,009.48 | 113,600 |
| 2024-05-21 | 13,800.00 | 13,900.00 | 13,450.00 | 13,500.00 | 11,345.64 | 102,200 |
| 2024-05-20 | 14,400.00 | 14,450.00 | 13,950.00 | 14,000.00 | 11,765.85 | 13,600 |
| 2024-05-17 | 13,900.00 | 14,800.00 | 13,800.00 | 13,900.00 | 11,681.81 | 91,000 |
| 2024-05-16 | 14,750.00 | 14,800.00 | 14,200.00 | 14,400.00 | 12,102.02 | 165,900 |
| 2024-05-15 | 14,000.00 | 14,800.00 | 14,000.00 | 14,750.00 | 12,396.17 | 184,800 |
| 2024-05-14 | 13,500.00 | 13,950.00 | 13,400.00 | 13,900.00 | 11,681.81 | 141,600 |
| 2024-05-13 | 12,800.00 | 13,400.00 | 12,800.00 | 13,400.00 | 11,261.60 | 156,500 |
| 2024-05-10 | 12,300.00 | 13,050.00 | 12,050.00 | 12,750.00 | 10,715.33 | 105,800 |
| 2024-05-09 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 10,253.10 | 8,300 |
| 2024-05-08 | 12,250.00 | 12,250.00 | 12,100.00 | 12,100.00 | 10,169.06 | 14,000 |
| 2024-05-07 | 11,950.00 | 12,300.00 | 11,900.00 | 12,050.00 | 10,127.04 | 59,400 |
| 2024-05-06 | 11,800.00 | 11,900.00 | 11,800.00 | 11,850.00 | 9,958.95 | 11,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 1,000.0000 VND |
| 2025-06-05 | 1,000.0000 VND |
| 2024-08-14 | 500.0000 VND |
| 2023-11-09 | 1,000.0000 VND |
| 2022-10-13 | 350.0000 VND |
| 2022-04-19 | 1,300.0000 VND |
| 2021-11-09 | 200.0000 VND |
| 2021-01-14 | 1,000.0000 VND |
| 2020-07-14 | 1,000.0000 VND |
| 2020-07-02 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.