Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	12,800.00	12,950.00	12,700.00	12,700.00	9,842.70	36,800
2023-11-03	12,950.00	12,950.00	12,600.00	12,800.00	9,920.20	7,000
2023-11-02	13,250.00	13,250.00	12,600.00	12,650.00	9,803.95	15,400
2023-11-01	12,400.00	12,500.00	12,150.00	12,500.00	9,687.70	51,200
2023-10-31	12,700.00	12,700.00	12,500.00	12,500.00	9,687.70	28,200
2023-10-30	12,950.00	12,950.00	12,700.00	12,700.00	9,842.70	12,600
2023-10-27	12,950.00	13,000.00	12,800.00	13,000.00	10,075.21	31,100
2023-10-26	12,950.00	13,000.00	12,500.00	12,950.00	10,036.46	40,700
2023-10-25	13,350.00	13,350.00	13,000.00	13,000.00	10,075.21	31,600
2023-10-24	13,300.00	13,300.00	12,950.00	13,100.00	10,152.71	60,300
2023-10-23	13,400.00	13,400.00	13,050.00	13,300.00	10,307.71	14,500
2023-10-20	13,400.00	13,400.00	13,000.00	13,350.00	10,346.46	28,000
2023-10-19	13,000.00	13,350.00	13,000.00	13,250.00	10,268.96	45,900
2023-10-18	13,600.00	13,600.00	12,850.00	12,950.00	10,036.46	31,400
2023-10-17	13,000.00	13,650.00	13,000.00	13,600.00	10,540.22	68,200
2023-10-16	12,750.00	13,100.00	12,750.00	12,950.00	10,036.46	88,400
2023-10-13	12,600.00	12,700.00	12,450.00	12,700.00	9,842.70	10,800
2023-10-12	12,400.00	12,650.00	12,400.00	12,650.00	9,803.95	8,900
2023-10-11	12,500.00	12,500.00	12,200.00	12,400.00	9,610.20	15,400
2023-10-10	12,700.00	12,700.00	12,450.00	12,450.00	9,648.95	8,400
2023-10-09	12,500.00	12,600.00	12,300.00	12,600.00	9,765.20	75,800
2023-10-06	12,550.00	12,650.00	12,500.00	12,500.00	9,687.70	12,300
2023-10-05	12,650.00	12,650.00	12,600.00	12,600.00	9,765.20	10,900
2023-10-04	12,750.00	12,800.00	12,650.00	12,700.00	9,842.70	13,300
2023-10-03	12,750.00	12,750.00	12,650.00	12,750.00	9,881.45	5,700
2023-10-02	12,600.00	12,900.00	12,600.00	12,750.00	9,881.45	2,200
2023-09-29	12,900.00	12,900.00	12,850.00	12,850.00	9,958.95	1,900
2023-09-28	12,650.00	12,900.00	12,650.00	12,900.00	9,997.71	4,600
2023-09-27	12,700.00	12,900.00	12,600.00	12,900.00	9,997.71	2,900
2023-09-26	12,650.00	12,800.00	12,650.00	12,800.00	9,920.20	15,600
2023-09-25	12,850.00	12,950.00	12,700.00	12,750.00	9,881.45	21,600
2023-09-22	12,850.00	13,100.00	12,800.00	12,800.00	9,920.20	31,800
2023-09-21	13,000.00	13,050.00	12,950.00	13,050.00	10,113.96	21,900
2023-09-20	12,800.00	13,050.00	12,700.00	13,050.00	10,113.96	27,300
2023-09-19	13,000.00	13,000.00	12,800.00	12,800.00	9,920.20	15,900
2023-09-18	13,050.00	13,050.00	12,900.00	12,950.00	10,036.46	6,700
2023-09-15	12,950.00	13,050.00	12,800.00	13,050.00	10,113.96	13,100
2023-09-14	13,050.00	13,150.00	12,950.00	13,000.00	10,075.21	13,400
2023-09-13	13,000.00	13,300.00	12,950.00	12,950.00	10,036.46	28,100
2023-09-12	13,000.00	13,000.00	12,800.00	13,000.00	10,075.21	9,200
2023-09-11	12,850.00	13,000.00	12,800.00	12,800.00	9,920.20	33,700
2023-09-08	12,900.00	13,000.00	12,850.00	13,000.00	10,075.21	15,500
2023-09-07	13,000.00	13,100.00	12,900.00	12,900.00	9,997.71	53,400
2023-09-06	13,000.00	13,150.00	12,800.00	12,900.00	9,997.71	16,200
2023-09-05	13,200.00	13,300.00	12,900.00	13,050.00	10,113.96	3,700
2023-08-31	13,000.00	13,100.00	12,900.00	13,100.00	10,152.71	13,100
2023-08-30	13,200.00	13,200.00	13,000.00	13,050.00	10,113.96	33,000
2023-08-29	13,000.00	13,200.00	12,200.00	13,100.00	10,152.71	14,700
2023-08-28	13,000.00	13,000.00	13,000.00	13,000.00	10,075.21	3,200
2023-08-25	13,100.00	13,150.00	12,750.00	13,000.00	10,075.21	16,900
2023-08-24	12,750.00	13,600.00	12,750.00	13,000.00	10,075.21	57,900
2023-08-23	12,600.00	12,850.00	12,600.00	12,750.00	9,881.45	2,500
2023-08-22	12,800.00	12,800.00	12,600.00	12,750.00	9,881.45	13,500
2023-08-21	12,850.00	12,850.00	12,500.00	12,800.00	9,920.20	7,500
2023-08-18	13,300.00	13,300.00	12,700.00	12,800.00	9,920.20	20,800
2023-08-17	13,150.00	13,300.00	13,050.00	13,300.00	10,307.71	37,900
2023-08-16	13,250.00	13,250.00	13,000.00	13,150.00	10,191.46	10,200
2023-08-15	13,000.00	13,400.00	13,000.00	13,250.00	10,268.96	8,900
2023-08-14	13,400.00	13,400.00	13,200.00	13,400.00	10,385.21	2,900
2023-08-11	13,350.00	13,400.00	13,000.00	13,400.00	10,385.21	3,300

← NewerPage 13 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.