Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	13,550.00	13,550.00	13,000.00	13,450.00	10,423.96	17,900
2023-08-09	13,550.00	13,550.00	13,400.00	13,550.00	10,501.47	6,100
2023-08-08	13,600.00	13,650.00	13,400.00	13,600.00	10,540.22	18,900
2023-08-07	13,500.00	13,600.00	13,500.00	13,600.00	10,540.22	16,500
2023-08-04	13,450.00	13,500.00	13,250.00	13,500.00	10,462.72	33,600
2023-08-03	13,050.00	13,350.00	13,050.00	13,250.00	10,268.96	7,900
2023-08-02	13,200.00	13,300.00	13,000.00	13,050.00	10,113.96	41,300
2023-08-01	13,350.00	13,650.00	13,200.00	13,300.00	10,307.71	51,400
2023-07-31	13,100.00	13,600.00	13,100.00	13,350.00	10,346.46	68,700
2023-07-28	12,800.00	12,900.00	12,750.00	12,850.00	9,958.95	31,700
2023-07-27	12,600.00	12,750.00	12,600.00	12,750.00	9,881.45	7,700
2023-07-26	12,700.00	12,700.00	12,600.00	12,600.00	9,765.20	5,400
2023-07-25	12,650.00	12,750.00	12,650.00	12,700.00	9,842.70	8,500
2023-07-24	12,700.00	12,700.00	12,700.00	12,700.00	9,842.70	7,700
2023-07-21	12,700.00	12,750.00	11,900.00	12,700.00	9,842.70	8,800
2023-07-20	12,800.00	12,800.00	12,750.00	12,750.00	9,881.45	1,400
2023-07-19	12,650.00	12,800.00	12,650.00	12,800.00	9,920.20	1,000
2023-07-18	12,600.00	12,800.00	12,600.00	12,750.00	9,881.45	8,500
2023-07-17	12,800.00	12,800.00	12,750.00	12,750.00	9,881.45	6,300
2023-07-14	12,700.00	12,800.00	12,700.00	12,800.00	9,920.20	9,000
2023-07-13	12,700.00	12,800.00	12,700.00	12,800.00	9,920.20	18,700
2023-07-12	12,800.00	12,800.00	12,800.00	12,800.00	9,920.20	5,500
2023-07-11	12,700.00	12,900.00	12,650.00	12,750.00	9,881.45	49,000
2023-07-10	12,550.00	12,700.00	12,550.00	12,600.00	9,765.20	11,000
2023-07-07	12,600.00	12,600.00	12,550.00	12,550.00	9,726.45	2,500
2023-07-06	12,450.00	12,700.00	12,450.00	12,550.00	9,726.45	29,400
2023-07-05	12,600.00	12,700.00	12,600.00	12,650.00	9,803.95	7,000
2023-07-04	12,600.00	12,600.00	12,600.00	12,600.00	9,765.20	6,100
2023-07-03	12,650.00	12,700.00	12,650.00	12,700.00	9,842.70	2,200
2023-06-30	12,700.00	12,700.00	12,550.00	12,650.00	9,803.95	5,100
2023-06-29	12,750.00	12,750.00	12,750.00	12,750.00	9,881.45	1,500
2023-06-28	12,650.00	12,750.00	12,600.00	12,750.00	9,881.45	14,600
2023-06-27	12,700.00	12,700.00	12,600.00	12,700.00	9,842.70	3,600
2023-06-26	12,800.00	12,850.00	12,650.00	12,700.00	9,842.70	7,100
2023-06-23	12,800.00	12,850.00	12,600.00	12,800.00	9,920.20	3,800
2023-06-22	12,800.00	12,800.00	12,700.00	12,700.00	9,842.70	19,700
2023-06-21	12,800.00	12,850.00	12,650.00	12,800.00	9,920.20	3,300
2023-06-20	12,600.00	12,800.00	12,500.00	12,800.00	9,920.20	6,600
2023-06-19	12,900.00	12,900.00	12,900.00	12,900.00	9,997.71	1,000
2023-06-16	12,900.00	12,900.00	12,900.00	12,900.00	9,997.71	7,800
2023-06-15	12,900.00	12,900.00	12,900.00	12,900.00	9,997.71	3,600
2023-06-14	12,950.00	12,950.00	12,800.00	12,900.00	9,997.71	4,900
2023-06-13	12,800.00	13,600.00	12,800.00	12,950.00	10,036.46	22,200
2023-06-12	12,800.00	12,800.00	12,600.00	12,800.00	9,920.20	2,100
2023-06-09	12,750.00	12,800.00	12,650.00	12,800.00	9,920.20	3,800
2023-06-08	12,700.00	12,800.00	12,650.00	12,650.00	9,803.95	5,900
2023-06-07	12,700.00	12,800.00	12,600.00	12,800.00	9,920.20	15,800
2023-06-06	12,800.00	12,800.00	12,700.00	12,800.00	9,920.20	1,800
2023-06-05	12,900.00	12,950.00	12,650.00	12,900.00	9,997.71	14,700
2023-06-02	12,900.00	12,900.00	12,750.00	12,900.00	9,997.71	6,500
2023-06-01	12,750.00	12,850.00	12,750.00	12,850.00	9,958.95	6,400
2023-05-31	12,800.00	12,850.00	12,650.00	12,850.00	9,958.95	9,300
2023-05-30	12,800.00	13,000.00	12,650.00	12,800.00	9,920.20	2,800
2023-05-29	12,650.00	12,800.00	12,650.00	12,800.00	9,920.20	5,000
2023-05-26	12,400.00	12,650.00	12,400.00	12,650.00	9,803.95	5,600
2023-05-25	12,750.00	12,900.00	11,850.00	11,850.00	9,183.94	15,300
2023-05-24	12,750.00	12,800.00	12,650.00	12,650.00	9,803.95	9,000
2023-05-23	12,750.00	12,750.00	12,650.00	12,750.00	9,881.45	2,400
2023-05-22	12,800.00	12,800.00	12,700.00	12,750.00	9,881.45	2,900
2023-05-19	12,750.00	12,800.00	12,750.00	12,800.00	9,920.20	3,200

← NewerPage 14 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.