Telecoms & Informatics JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11,400.00	11,500.00	11,350.00	11,350.00	9,538.75	7,400
2024-01-26	11,300.00	11,350.00	11,300.00	11,350.00	9,538.75	200
2024-01-25	11,300.00	11,300.00	11,300.00	11,300.00	9,496.72	500
2024-01-24	11,400.00	11,400.00	11,300.00	11,300.00	9,496.72	5,000
2024-01-23	11,250.00	11,450.00	11,200.00	11,450.00	9,622.79	20,400
2024-01-22	11,350.00	11,350.00	11,200.00	11,200.00	9,412.68	14,000
2024-01-19	11,400.00	11,400.00	11,300.00	11,350.00	9,538.75	4,800
2024-01-18	11,350.00	11,350.00	11,300.00	11,300.00	9,496.72	9,100
2024-01-17	11,350.00	11,350.00	11,350.00	11,350.00	9,538.75	7,300
2024-01-16	11,350.00	11,350.00	11,300.00	11,350.00	9,538.75	7,100
2024-01-15	11,350.00	11,350.00	11,350.00	11,350.00	9,538.75	5,900
2024-01-12	11,350.00	11,350.00	11,300.00	11,300.00	9,496.72	1,200
2024-01-11	11,350.00	11,350.00	11,300.00	11,350.00	9,538.75	5,200
2024-01-10	11,400.00	11,400.00	11,300.00	11,300.00	9,496.72	10,400
2024-01-09	11,400.00	11,500.00	11,400.00	11,450.00	9,622.79	3,900
2024-01-08	11,400.00	11,400.00	11,300.00	11,350.00	9,538.75	5,800
2024-01-05	11,400.00	11,500.00	11,350.00	11,400.00	9,580.77	14,900
2024-01-04	11,300.00	11,400.00	11,300.00	11,350.00	9,538.75	10,700
2024-01-03	11,300.00	11,300.00	11,250.00	11,300.00	9,496.72	7,900
2024-01-02	11,300.00	11,300.00	11,250.00	11,300.00	9,496.72	11,900
2023-12-29	11,200.00	11,350.00	11,200.00	11,300.00	9,496.72	11,600
2023-12-28	11,250.00	11,250.00	10,800.00	11,200.00	9,412.68	19,500
2023-12-27	11,300.00	11,300.00	11,250.00	11,250.00	9,454.70	3,500
2023-12-26	11,300.00	11,300.00	11,200.00	11,300.00	9,496.72	26,300
2023-12-25	11,300.00	11,300.00	11,300.00	11,300.00	9,496.72	7,500
2023-12-22	11,350.00	11,350.00	11,200.00	11,200.00	9,412.68	5,700
2023-12-21	11,300.00	11,350.00	11,300.00	11,350.00	9,538.75	10,100
2023-12-20	11,300.00	11,300.00	11,200.00	11,300.00	9,496.72	5,100
2023-12-19	11,250.00	11,250.00	11,150.00	11,200.00	9,412.68	4,100
2023-12-18	11,350.00	11,350.00	11,150.00	11,200.00	9,412.68	14,800
2023-12-15	11,400.00	11,400.00	11,350.00	11,350.00	9,538.75	2,800
2023-12-14	11,400.00	11,400.00	11,350.00	11,350.00	9,538.75	12,800
2023-12-13	11,400.00	11,400.00	11,150.00	11,300.00	9,496.72	1,300
2023-12-12	11,400.00	11,400.00	11,300.00	11,400.00	9,580.77	6,200
2023-12-11	11,350.00	11,400.00	11,300.00	11,350.00	9,538.75	5,800
2023-12-08	11,300.00	11,300.00	11,150.00	11,300.00	9,496.72	5,800
2023-12-07	11,350.00	11,400.00	11,250.00	11,250.00	9,454.70	17,700
2023-12-06	11,350.00	11,350.00	11,350.00	11,350.00	9,538.75	2,400
2023-12-05	11,350.00	11,400.00	11,350.00	11,350.00	9,538.75	4,600
2023-12-04	11,350.00	11,400.00	11,350.00	11,350.00	9,538.75	14,000
2023-12-01	11,300.00	11,350.00	11,250.00	11,350.00	9,538.75	6,100
2023-11-30	11,300.00	11,300.00	11,250.00	11,250.00	9,454.70	7,300
2023-11-29	11,200.00	11,300.00	11,150.00	11,300.00	9,496.72	11,900
2023-11-28	11,150.00	11,200.00	11,000.00	11,200.00	9,412.68	6,300
2023-11-27	11,400.00	11,400.00	11,050.00	11,150.00	9,370.66	10,400
2023-11-24	11,300.00	11,300.00	11,050.00	11,250.00	9,454.70	14,900
2023-11-23	11,400.00	11,400.00	11,150.00	11,300.00	9,496.72	16,200
2023-11-22	11,450.00	11,450.00	11,150.00	11,200.00	9,412.68	25,800
2023-11-21	11,550.00	11,550.00	11,000.00	11,350.00	9,538.75	23,400
2023-11-20	11,600.00	11,600.00	11,250.00	11,250.00	9,454.70	406,066
2023-11-17	11,250.00	11,500.00	11,150.00	11,300.00	9,496.72	8,200
2023-11-16	11,400.00	11,700.00	11,250.00	11,250.00	9,454.70	7,900
2023-11-15	11,450.00	11,500.00	11,400.00	11,400.00	9,580.77	13,600
2023-11-14	11,150.00	11,450.00	11,150.00	11,350.00	9,538.75	10,800
2023-11-13	11,400.00	11,500.00	11,000.00	11,150.00	9,370.66	24,000
2023-11-10	11,500.00	11,800.00	11,400.00	11,500.00	9,664.81	29,000
2023-11-09	11,550.00	11,900.00	11,500.00	11,500.00	9,664.81	48,300
2023-11-08	12,600.00	12,900.00	12,600.00	12,850.00	9,958.95	27,600
2023-11-07	12,700.00	12,900.00	12,650.00	12,900.00	9,997.71	36,600
2023-11-06	12,800.00	12,950.00	12,700.00	12,700.00	9,842.70	36,800

← NewerPage 12 of 21 · 1,232 trading daysOlder →

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.