Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	14,500.00	14,900.00	14,100.00	14,750.00	11,431.49	2,400
2022-11-17	14,300.00	14,850.00	14,200.00	14,850.00	11,508.99	5,900
2022-11-16	14,600.00	15,000.00	13,600.00	15,000.00	11,625.24	11,600
2022-11-15	15,000.00	15,000.00	13,950.00	14,600.00	11,315.23	20,200
2022-11-14	14,450.00	15,500.00	14,450.00	15,000.00	11,625.24	7,600
2022-11-11	14,500.00	15,500.00	14,500.00	15,500.00	12,012.75	1,600
2022-11-10	15,200.00	15,200.00	14,300.00	15,000.00	11,625.24	6,800
2022-11-09	15,500.00	15,650.00	15,050.00	15,300.00	11,857.74	900
2022-11-08	15,550.00	15,550.00	15,000.00	15,100.00	11,702.74	900
2022-11-07	15,950.00	15,950.00	15,050.00	15,050.00	11,663.99	600
2022-11-04	15,500.00	15,500.00	15,500.00	15,500.00	12,012.75	100
2022-11-03	15,100.00	15,600.00	15,050.00	15,600.00	12,090.25	4,500
2022-11-02	15,050.00	15,700.00	15,050.00	15,700.00	12,167.75	1,600
2022-11-01	15,750.00	15,750.00	15,500.00	15,750.00	12,206.50	800
2022-10-31	15,100.00	15,750.00	14,500.00	15,750.00	12,206.50	8,700
2022-10-28	15,300.00	16,350.00	15,000.00	15,100.00	11,702.74	17,500
2022-10-27	15,000.00	15,500.00	14,550.00	15,400.00	11,935.25	9,700
2022-10-26	15,500.00	15,650.00	15,000.00	15,000.00	11,625.24	16,300
2022-10-25	15,850.00	15,850.00	15,000.00	15,650.00	12,129.00	12,700
2022-10-24	15,900.00	16,000.00	15,000.00	15,850.00	12,284.00	16,700
2022-10-21	16,000.00	16,100.00	15,900.00	16,000.00	12,400.26	16,100
2022-10-20	16,000.00	16,100.00	16,000.00	16,100.00	12,477.76	4,100
2022-10-19	16,500.00	16,500.00	16,450.00	16,450.00	12,749.01	1,600
2022-10-18	16,650.00	16,650.00	16,350.00	16,450.00	12,749.01	4,100
2022-10-17	16,300.00	16,750.00	16,200.00	16,600.00	12,865.26	1,100
2022-10-14	16,100.00	16,700.00	16,100.00	16,300.00	12,632.76	2,300
2022-10-13	16,100.00	16,800.00	16,000.00	16,250.00	12,594.01	1,900
2022-10-12	16,000.00	16,800.00	16,000.00	16,300.00	12,361.50	4,100
2022-10-11	16,500.00	16,500.00	16,300.00	16,500.00	12,513.18	4,500
2022-10-10	16,600.00	16,900.00	16,550.00	16,900.00	12,816.53	7,100
2022-10-07	16,300.00	16,750.00	16,200.00	16,750.00	12,702.77	9,600
2022-10-06	16,800.00	17,000.00	16,000.00	16,800.00	12,740.69	11,800
2022-10-05	16,400.00	16,800.00	16,200.00	16,800.00	12,740.69	7,300
2022-10-04	16,550.00	16,600.00	16,500.00	16,500.00	12,513.18	6,200
2022-10-03	17,000.00	17,000.00	16,850.00	16,950.00	12,854.45	29,000
2022-09-30	16,900.00	17,000.00	16,900.00	17,000.00	12,892.37	16,800
2022-09-29	17,200.00	17,200.00	17,000.00	17,000.00	12,892.37	19,900
2022-09-28	17,200.00	17,200.00	16,950.00	17,150.00	13,006.12	19,300
2022-09-27	17,100.00	17,200.00	17,100.00	17,200.00	13,044.04	7,800
2022-09-26	17,300.00	17,300.00	17,100.00	17,200.00	13,044.04	31,500
2022-09-23	17,250.00	17,300.00	17,250.00	17,300.00	13,119.88	500
2022-09-22	17,000.00	17,300.00	17,000.00	17,300.00	13,119.88	2,800
2022-09-21	17,300.00	17,300.00	17,050.00	17,200.00	13,044.04	4,000
2022-09-20	17,000.00	17,300.00	17,000.00	17,300.00	13,119.88	21,600
2022-09-19	17,100.00	17,300.00	17,000.00	17,300.00	13,119.88	6,200
2022-09-16	17,200.00	17,300.00	17,200.00	17,200.00	13,044.04	16,600
2022-09-15	17,300.00	17,350.00	17,300.00	17,350.00	13,157.80	5,700
2022-09-14	17,350.00	17,350.00	17,300.00	17,350.00	13,157.80	8,400
2022-09-13	17,200.00	17,350.00	17,100.00	17,350.00	13,157.80	13,200
2022-09-12	17,100.00	17,350.00	17,100.00	17,350.00	13,157.80	2,200
2022-09-09	17,200.00	17,350.00	17,150.00	17,150.00	13,006.12	5,900
2022-09-08	17,200.00	17,400.00	17,150.00	17,200.00	13,044.04	7,200
2022-09-07	17,500.00	17,500.00	17,200.00	17,200.00	13,044.04	18,300
2022-09-06	17,350.00	17,550.00	17,350.00	17,550.00	13,309.47	17,600
2022-09-05	17,450.00	17,550.00	17,350.00	17,500.00	13,271.55	1,800
2022-08-31	17,350.00	17,500.00	17,350.00	17,450.00	13,233.64	5,700
2022-08-30	17,500.00	17,600.00	17,450.00	17,550.00	13,309.47	18,400
2022-08-29	17,500.00	17,550.00	17,300.00	17,500.00	13,271.55	12,200
2022-08-26	17,450.00	17,500.00	17,450.00	17,500.00	13,271.55	14,300
2022-08-25	17,500.00	17,550.00	17,500.00	17,500.00	13,271.55	6,900

← NewerPage 17 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.