Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	13,600.00	13,800.00	13,550.00	13,750.00	10,656.47	20,700
2023-02-17	13,700.00	13,700.00	13,700.00	13,700.00	10,617.72	2,100
2023-02-16	13,600.00	13,750.00	13,600.00	13,600.00	10,540.22	21,400
2023-02-15	13,600.00	13,600.00	13,600.00	13,600.00	10,540.22	1,500
2023-02-14	13,800.00	13,800.00	13,700.00	13,700.00	10,617.72	1,600
2023-02-13	13,600.00	13,850.00	13,600.00	13,850.00	10,733.97	1,500
2023-02-10	13,550.00	13,850.00	13,550.00	13,850.00	10,733.97	7,500
2023-02-09	13,900.00	13,900.00	13,900.00	13,900.00	10,772.72	3,400
2023-02-08	13,700.00	13,900.00	13,700.00	13,900.00	10,772.72	400
2023-02-07	13,850.00	13,850.00	13,650.00	13,700.00	10,617.72	7,200
2023-02-06	13,800.00	13,850.00	13,600.00	13,850.00	10,733.97	12,800
2023-02-03	14,550.00	14,600.00	13,800.00	13,800.00	10,695.22	600
2023-02-02	14,150.00	14,150.00	13,650.00	13,650.00	10,578.97	15,800
2023-02-01	14,500.00	14,500.00	14,100.00	14,150.00	10,966.48	4,300
2023-01-31	14,150.00	14,150.00	14,100.00	14,100.00	10,927.72	700
2023-01-30	14,500.00	14,950.00	14,050.00	14,100.00	10,927.72	24,700
2023-01-27	14,450.00	14,800.00	14,450.00	14,600.00	11,315.23	21,200
2023-01-19	14,000.00	14,100.00	13,900.00	14,000.00	10,850.22	3,100
2023-01-18	13,850.00	14,000.00	13,850.00	14,000.00	10,850.22	11,900
2023-01-17	13,850.00	13,850.00	13,650.00	13,850.00	10,733.97	500
2023-01-16	13,550.00	13,850.00	13,550.00	13,850.00	10,733.97	300
2023-01-13	13,950.00	14,000.00	13,850.00	13,850.00	10,733.97	8,000
2023-01-12	13,750.00	13,750.00	13,750.00	13,750.00	10,656.47	400
2023-01-11	13,600.00	13,800.00	13,600.00	13,750.00	10,656.47	4,200
2023-01-10	14,000.00	14,000.00	13,550.00	13,600.00	10,540.22	2,700
2023-01-09	13,700.00	13,700.00	13,700.00	13,700.00	10,617.72	5,400
2023-01-06	14,000.00	14,000.00	13,600.00	13,700.00	10,617.72	6,600
2023-01-05	13,800.00	13,850.00	13,600.00	13,600.00	10,540.22	9,200
2023-01-04	13,800.00	13,800.00	13,800.00	13,800.00	10,695.22	300
2023-01-03	13,600.00	13,950.00	13,600.00	13,800.00	10,695.22	5,700
2022-12-30	13,550.00	13,850.00	13,550.00	13,850.00	10,733.97	900
2022-12-29	13,600.00	13,700.00	13,600.00	13,700.00	10,617.72	800
2022-12-28	13,250.00	13,700.00	13,250.00	13,700.00	10,617.72	1,800
2022-12-27	13,550.00	13,800.00	13,500.00	13,800.00	10,695.22	2,100
2022-12-26	13,800.00	13,850.00	13,100.00	13,700.00	10,617.72	8,600
2022-12-23	13,950.00	13,950.00	13,800.00	13,900.00	10,772.72	1,000
2022-12-22	13,650.00	14,000.00	13,650.00	13,750.00	10,656.47	3,300
2022-12-21	14,000.00	14,000.00	13,750.00	13,950.00	10,811.47	3,500
2022-12-20	13,950.00	14,000.00	13,700.00	14,000.00	10,850.22	16,500
2022-12-19	13,750.00	14,000.00	13,650.00	14,000.00	10,850.22	3,100
2022-12-16	13,900.00	14,400.00	13,900.00	14,000.00	10,850.22	47,500
2022-12-15	13,800.00	13,800.00	13,800.00	13,800.00	10,695.22	2,000
2022-12-14	13,700.00	13,800.00	13,700.00	13,700.00	10,617.72	9,400
2022-12-13	13,700.00	13,800.00	13,500.00	13,550.00	10,501.47	7,800
2022-12-12	13,900.00	13,900.00	13,800.00	13,800.00	10,695.22	2,600
2022-12-09	14,100.00	14,100.00	13,400.00	13,850.00	10,733.97	2,400
2022-12-08	14,000.00	14,100.00	13,850.00	14,100.00	10,927.72	3,900
2022-12-07	13,800.00	14,000.00	13,800.00	14,000.00	10,850.22	2,400
2022-12-06	14,000.00	14,200.00	13,800.00	13,800.00	10,695.22	6,900
2022-12-05	14,150.00	14,150.00	14,000.00	14,000.00	10,850.22	27,700
2022-12-02	14,200.00	14,200.00	14,000.00	14,150.00	10,966.48	1,200
2022-12-01	14,100.00	14,500.00	13,900.00	14,000.00	10,850.22	34,000
2022-11-30	13,800.00	14,400.00	13,800.00	14,350.00	11,121.48	55,800
2022-11-29	14,000.00	14,000.00	13,200.00	13,750.00	10,656.47	16,500
2022-11-28	12,700.00	14,450.00	12,700.00	14,000.00	10,850.22	21,600
2022-11-25	14,500.00	14,500.00	13,600.00	13,650.00	10,578.97	21,200
2022-11-24	13,700.00	14,050.00	13,700.00	13,900.00	10,772.72	1,700
2022-11-23	14,850.00	14,850.00	14,100.00	14,500.00	11,237.73	900
2022-11-22	15,000.00	15,000.00	14,150.00	14,600.00	11,315.23	8,800
2022-11-21	14,200.00	14,600.00	14,150.00	14,450.00	11,198.98	3,400

← NewerPage 16 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.