Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	12,800.00	12,800.00	12,700.00	12,750.00	9,881.45	2,400
2023-05-17	12,750.00	12,800.00	12,750.00	12,800.00	9,920.20	3,900
2023-05-16	12,850.00	12,850.00	12,800.00	12,800.00	9,920.20	2,200
2023-05-15	12,900.00	12,900.00	12,800.00	12,850.00	9,958.95	9,100
2023-05-12	12,850.00	12,900.00	12,850.00	12,900.00	9,997.71	3,900
2023-05-11	12,850.00	12,850.00	12,800.00	12,850.00	9,958.95	3,000
2023-05-10	12,800.00	12,850.00	12,650.00	12,850.00	9,958.95	7,100
2023-05-09	13,000.00	13,000.00	12,800.00	12,800.00	9,920.20	200
2023-05-08	12,800.00	13,100.00	12,600.00	12,600.00	9,765.20	7,500
2023-05-05	12,850.00	12,900.00	12,800.00	12,800.00	9,920.20	3,800
2023-05-04	12,900.00	12,900.00	12,600.00	12,850.00	9,958.95	10,700
2023-04-28	13,100.00	13,100.00	12,850.00	12,900.00	9,997.71	5,700
2023-04-27	12,750.00	13,000.00	12,750.00	12,800.00	9,920.20	2,500
2023-04-26	12,800.00	12,800.00	12,750.00	12,750.00	9,881.45	1,300
2023-04-25	13,050.00	13,050.00	12,900.00	12,900.00	9,997.71	3,100
2023-04-24	13,000.00	13,050.00	12,900.00	12,900.00	9,997.71	6,400
2023-04-21	12,900.00	13,100.00	12,900.00	12,950.00	10,036.46	1,300
2023-04-20	12,950.00	12,950.00	12,900.00	12,900.00	9,997.71	4,200
2023-04-19	13,000.00	13,000.00	12,950.00	12,950.00	10,036.46	7,100
2023-04-18	13,050.00	13,050.00	13,050.00	13,050.00	10,113.96	5,100
2023-04-17	13,100.00	13,100.00	12,750.00	13,100.00	10,152.71	1,400
2023-04-14	12,700.00	13,150.00	12,550.00	13,150.00	10,191.46	1,700
2023-04-13	13,000.00	13,050.00	13,000.00	13,050.00	10,113.96	800
2023-04-12	13,050.00	13,200.00	13,000.00	13,100.00	10,152.71	9,900
2023-04-11	13,200.00	13,200.00	13,000.00	13,000.00	10,075.21	1,200
2023-04-10	13,300.00	13,300.00	12,900.00	13,100.00	10,152.71	5,300
2023-04-07	13,000.00	13,150.00	12,900.00	13,100.00	10,152.71	4,100
2023-04-06	13,000.00	13,050.00	12,950.00	13,000.00	10,075.21	15,300
2023-04-05	13,000.00	13,250.00	12,900.00	13,250.00	10,268.96	6,700
2023-04-04	13,250.00	13,300.00	13,250.00	13,300.00	10,307.71	8,400
2023-04-03	13,150.00	13,300.00	13,000.00	13,300.00	10,307.71	7,000
2023-03-31	13,300.00	13,300.00	13,150.00	13,300.00	10,307.71	700
2023-03-30	13,350.00	13,450.00	13,200.00	13,200.00	10,230.21	2,300
2023-03-29	13,250.00	13,400.00	13,200.00	13,400.00	10,385.21	9,100
2023-03-28	13,300.00	13,300.00	13,200.00	13,250.00	10,268.96	7,400
2023-03-27	13,250.00	13,400.00	13,200.00	13,200.00	10,230.21	8,700
2023-03-24	13,800.00	13,800.00	13,200.00	13,250.00	10,268.96	6,900
2023-03-23	13,000.00	13,700.00	13,000.00	13,350.00	10,346.46	2,000
2023-03-22	13,000.00	13,100.00	13,000.00	13,100.00	10,152.71	8,600
2023-03-21	12,750.00	12,950.00	12,500.00	12,950.00	10,036.46	2,700
2023-03-20	13,000.00	13,000.00	12,750.00	12,750.00	9,881.45	1,000
2023-03-17	13,300.00	13,300.00	13,300.00	13,300.00	10,307.71	100
2023-03-16	13,050.00	13,050.00	12,450.00	12,450.00	9,648.95	16,800
2023-03-15	13,100.00	13,300.00	13,000.00	13,250.00	10,268.96	3,400
2023-03-14	13,100.00	13,300.00	13,000.00	13,300.00	10,307.71	37,400
2023-03-13	13,150.00	13,300.00	13,050.00	13,300.00	10,307.71	4,000
2023-03-10	13,300.00	13,400.00	13,100.00	13,300.00	10,307.71	6,000
2023-03-09	13,300.00	13,350.00	13,050.00	13,350.00	10,346.46	2,700
2023-03-08	13,050.00	13,300.00	13,050.00	13,300.00	10,307.71	4,800
2023-03-07	13,500.00	13,500.00	13,250.00	13,300.00	10,307.71	3,100
2023-03-06	13,650.00	13,650.00	13,100.00	13,200.00	10,230.21	800
2023-03-03	13,200.00	13,200.00	13,200.00	13,200.00	10,230.21	100
2023-03-02	13,250.00	13,250.00	13,200.00	13,200.00	10,230.21	600
2023-03-01	13,150.00	13,450.00	13,150.00	13,250.00	10,268.96	500
2023-02-28	13,600.00	13,600.00	13,350.00	13,350.00	10,346.46	3,600
2023-02-27	13,500.00	13,500.00	13,150.00	13,400.00	10,385.21	3,000
2023-02-24	13,300.00	13,500.00	13,250.00	13,500.00	10,462.72	2,200
2023-02-23	13,700.00	13,700.00	13,250.00	13,300.00	10,307.71	500
2023-02-22	13,250.00	13,500.00	13,100.00	13,500.00	10,462.72	2,800
2023-02-21	13,600.00	13,600.00	13,000.00	13,600.00	10,540.22	29,600

← NewerPage 15 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.