Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	16,300.00	16,450.00	16,300.00	16,400.00	12,437.34	34,900
2022-05-31	16,400.00	16,450.00	16,300.00	16,400.00	12,437.34	19,700
2022-05-30	16,400.00	16,500.00	16,300.00	16,400.00	12,437.34	16,700
2022-05-27	16,400.00	16,500.00	16,300.00	16,400.00	12,437.34	29,300
2022-05-26	16,450.00	16,500.00	16,200.00	16,400.00	12,437.34	7,200
2022-05-25	16,100.00	16,400.00	16,100.00	16,350.00	12,399.42	29,900
2022-05-24	16,200.00	16,300.00	16,050.00	16,100.00	12,209.83	14,500
2022-05-23	16,350.00	16,400.00	16,100.00	16,100.00	12,209.83	12,300
2022-05-20	16,050.00	16,250.00	16,000.00	16,100.00	12,209.83	76,800
2022-05-19	16,200.00	16,350.00	16,100.00	16,350.00	12,399.42	36,100
2022-05-18	16,800.00	16,800.00	16,100.00	16,700.00	12,664.85	12,500
2022-05-17	15,800.00	16,850.00	15,800.00	16,450.00	12,475.26	25,700
2022-05-16	16,000.00	16,100.00	15,800.00	15,800.00	11,982.32	22,200
2022-05-13	15,700.00	16,000.00	15,600.00	15,750.00	11,944.40	108,300
2022-05-12	16,000.00	16,050.00	15,750.00	15,750.00	11,944.40	91,500
2022-05-11	16,200.00	16,300.00	16,050.00	16,250.00	12,323.59	25,000
2022-05-10	15,550.00	16,200.00	15,500.00	16,200.00	12,285.67	89,500
2022-05-09	16,200.00	16,300.00	15,500.00	15,550.00	11,792.72	242,700
2022-05-06	16,400.00	16,500.00	16,000.00	16,400.00	12,437.34	26,000
2022-05-05	16,350.00	16,500.00	16,250.00	16,400.00	12,437.34	56,400
2022-05-04	16,800.00	16,800.00	16,250.00	16,250.00	12,323.59	175,300
2022-04-29	16,800.00	16,800.00	16,500.00	16,700.00	12,664.85	179,700
2022-04-28	17,050.00	17,050.00	16,700.00	16,750.00	12,702.77	102,500
2022-04-27	16,450.00	17,050.00	16,400.00	16,800.00	12,740.69	145,500
2022-04-26	15,050.00	16,500.00	15,050.00	16,500.00	12,513.18	158,900
2022-04-25	17,100.00	17,500.00	15,950.00	15,950.00	12,096.07	371,300
2022-04-22	18,000.00	18,100.00	17,100.00	17,100.00	12,968.20	641,700
2022-04-21	18,600.00	18,900.00	18,350.00	18,350.00	13,916.17	370,400
2022-04-20	20,750.00	20,750.00	19,700.00	19,700.00	14,939.98	159,300
2022-04-19	20,400.00	21,500.00	20,400.00	20,750.00	15,736.27	389,700
2022-04-18	21,200.00	22,100.00	21,150.00	21,600.00	15,395.00	406,300
2022-04-15	21,450.00	21,450.00	21,000.00	21,150.00	15,074.27	119,000
2022-04-14	21,600.00	21,600.00	21,100.00	21,150.00	15,074.27	79,100
2022-04-13	20,900.00	21,850.00	20,750.00	21,600.00	15,395.00	143,600
2022-04-12	21,200.00	21,300.00	20,800.00	20,900.00	14,896.09	185,700
2022-04-08	22,200.00	22,300.00	21,200.00	21,200.00	15,109.91	209,800
2022-04-07	21,550.00	22,450.00	21,550.00	22,050.00	15,715.73	447,400
2022-04-06	21,000.00	21,500.00	21,000.00	21,400.00	15,252.46	152,700
2022-04-05	21,500.00	21,500.00	21,100.00	21,150.00	15,074.27	143,700
2022-04-04	20,900.00	21,500.00	20,700.00	21,400.00	15,252.46	251,500
2022-04-01	20,900.00	21,250.00	20,800.00	20,950.00	14,931.73	167,800
2022-03-31	21,400.00	21,600.00	21,050.00	21,150.00	15,074.27	193,400
2022-03-30	20,300.00	21,400.00	20,300.00	21,200.00	15,109.91	610,900
2022-03-29	20,050.00	20,500.00	20,050.00	20,350.00	14,504.09	132,300
2022-03-28	20,200.00	20,200.00	19,900.00	20,150.00	14,361.54	95,100
2022-03-25	19,900.00	20,200.00	19,900.00	20,100.00	14,325.90	151,300
2022-03-24	20,100.00	20,100.00	19,900.00	19,950.00	14,219.00	90,800
2022-03-23	20,000.00	20,150.00	19,900.00	20,050.00	14,290.27	113,600
2022-03-22	20,000.00	20,200.00	20,000.00	20,000.00	14,254.63	86,400
2022-03-21	20,200.00	20,300.00	20,000.00	20,100.00	14,325.90	109,200
2022-03-18	20,050.00	20,300.00	19,950.00	20,300.00	14,468.45	119,100
2022-03-17	20,100.00	20,200.00	19,900.00	20,000.00	14,254.63	102,600
2022-03-16	20,100.00	20,300.00	19,500.00	20,000.00	14,254.63	173,500
2022-03-15	20,050.00	20,500.00	20,000.00	20,200.00	14,397.18	72,100
2022-03-14	21,550.00	21,550.00	20,000.00	20,000.00	14,254.63	159,600
2022-03-11	21,000.00	21,650.00	20,650.00	21,050.00	15,003.00	342,500
2022-03-10	20,800.00	21,300.00	20,700.00	21,100.00	15,038.64	162,900
2022-03-09	21,300.00	21,300.00	20,700.00	21,000.00	14,967.36	86,700
2022-03-08	20,150.00	21,500.00	20,100.00	21,400.00	15,252.46	542,900
2022-03-07	20,000.00	20,300.00	19,900.00	20,200.00	14,397.18	116,900

← NewerPage 19 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.