Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	17,500.00	17,600.00	17,500.00	17,500.00	13,271.55	19,600
2022-08-23	17,400.00	17,500.00	17,400.00	17,500.00	13,271.55	12,000
2022-08-22	17,400.00	17,600.00	17,350.00	17,400.00	13,195.72	55,300
2022-08-19	17,400.00	17,500.00	17,350.00	17,400.00	13,195.72	17,500
2022-08-18	17,400.00	17,500.00	17,350.00	17,400.00	13,195.72	11,600
2022-08-17	17,400.00	17,550.00	17,400.00	17,400.00	13,195.72	17,000
2022-08-16	17,500.00	17,500.00	17,400.00	17,400.00	13,195.72	16,200
2022-08-15	17,400.00	17,500.00	17,300.00	17,400.00	13,195.72	8,200
2022-08-12	17,450.00	17,500.00	17,250.00	17,400.00	13,195.72	4,400
2022-08-11	17,500.00	17,500.00	17,350.00	17,450.00	13,233.64	13,400
2022-08-10	17,250.00	17,500.00	17,250.00	17,500.00	13,271.55	12,100
2022-08-09	17,250.00	17,500.00	17,250.00	17,500.00	13,271.55	24,500
2022-08-08	17,300.00	17,500.00	17,300.00	17,350.00	13,157.80	47,000
2022-08-05	17,800.00	17,950.00	17,200.00	17,300.00	13,119.88	50,700
2022-08-04	17,200.00	17,750.00	17,200.00	17,600.00	13,347.39	105,700
2022-08-03	17,100.00	17,150.00	17,050.00	17,100.00	12,968.20	9,500
2022-08-02	17,200.00	17,200.00	17,150.00	17,150.00	13,006.12	10,600
2022-08-01	17,150.00	17,200.00	16,650.00	17,200.00	13,044.04	23,400
2022-07-29	17,100.00	17,150.00	17,100.00	17,150.00	13,006.12	4,400
2022-07-28	17,150.00	17,300.00	17,050.00	17,050.00	12,930.29	8,800
2022-07-27	17,400.00	17,400.00	17,050.00	17,300.00	13,119.88	2,000
2022-07-26	17,500.00	17,500.00	17,100.00	17,400.00	13,195.72	7,800
2022-07-25	17,250.00	17,450.00	17,000.00	17,300.00	13,119.88	41,800
2022-07-22	17,200.00	17,400.00	17,150.00	17,300.00	13,119.88	6,500
2022-07-21	17,900.00	17,900.00	17,200.00	17,200.00	13,044.04	63,000
2022-07-20	17,300.00	17,300.00	16,950.00	17,150.00	13,006.12	32,400
2022-07-19	16,500.00	17,200.00	16,500.00	17,100.00	12,968.20	21,800
2022-07-18	17,500.00	17,500.00	17,150.00	17,150.00	13,006.12	5,700
2022-07-15	17,100.00	17,100.00	17,000.00	17,100.00	12,968.20	9,600
2022-07-14	17,000.00	17,100.00	17,000.00	17,100.00	12,968.20	7,900
2022-07-13	17,000.00	17,100.00	17,000.00	17,050.00	12,930.29	3,200
2022-07-12	17,000.00	17,300.00	16,900.00	17,050.00	12,930.29	7,700
2022-07-11	17,000.00	17,400.00	17,000.00	17,050.00	12,930.29	16,400
2022-07-08	16,900.00	17,100.00	16,900.00	17,000.00	12,892.37	12,800
2022-07-07	17,100.00	17,100.00	16,900.00	17,000.00	12,892.37	24,700
2022-07-06	16,950.00	17,000.00	16,600.00	16,900.00	12,816.53	67,800
2022-07-05	16,850.00	16,900.00	16,700.00	16,800.00	12,740.69	15,100
2022-07-04	16,550.00	17,000.00	16,550.00	16,850.00	12,778.61	70,000
2022-07-01	16,400.00	16,750.00	16,400.00	16,700.00	12,664.85	19,000
2022-06-30	16,800.00	17,200.00	16,750.00	16,750.00	12,702.77	44,800
2022-06-29	16,500.00	16,800.00	16,500.00	16,800.00	12,740.69	8,600
2022-06-28	16,550.00	16,650.00	16,300.00	16,550.00	12,551.10	46,300
2022-06-27	16,450.00	16,600.00	16,450.00	16,550.00	12,551.10	9,100
2022-06-24	16,500.00	16,500.00	16,450.00	16,450.00	12,475.26	25,300
2022-06-23	16,400.00	16,500.00	16,400.00	16,500.00	12,513.18	25,300
2022-06-22	16,400.00	16,500.00	16,400.00	16,400.00	12,437.34	38,200
2022-06-21	16,250.00	16,500.00	16,250.00	16,400.00	12,437.34	26,000
2022-06-20	16,500.00	17,000.00	16,400.00	16,500.00	12,513.18	95,500
2022-06-17	16,700.00	16,750.00	16,200.00	16,500.00	12,513.18	25,800
2022-06-16	16,650.00	16,900.00	16,650.00	16,800.00	12,740.69	17,000
2022-06-15	16,800.00	16,850.00	16,650.00	16,700.00	12,664.85	47,600
2022-06-14	16,600.00	17,000.00	16,600.00	16,850.00	12,778.61	56,900
2022-06-13	16,500.00	16,800.00	16,500.00	16,550.00	12,551.10	75,000
2022-06-10	16,600.00	16,800.00	16,600.00	16,750.00	12,702.77	62,500
2022-06-09	17,050.00	17,200.00	16,800.00	16,800.00	12,740.69	17,300
2022-06-08	16,500.00	17,050.00	16,500.00	17,050.00	12,930.29	25,900
2022-06-07	16,500.00	17,600.00	16,500.00	16,850.00	12,778.61	60,200
2022-06-06	16,500.00	16,800.00	16,400.00	16,500.00	12,513.18	26,900
2022-06-03	16,400.00	16,450.00	16,400.00	16,400.00	12,437.34	36,100
2022-06-02	16,400.00	16,500.00	16,350.00	16,400.00	12,437.34	33,400

← NewerPage 18 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.