Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	20,050.00	20,200.00	20,000.00	20,000.00	14,254.63	53,500
2022-03-03	20,100.00	20,400.00	20,000.00	20,050.00	14,290.27	92,300
2022-03-02	20,200.00	20,400.00	20,000.00	20,000.00	14,254.63	74,800
2022-03-01	20,500.00	20,500.00	20,100.00	20,150.00	14,361.54	51,600
2022-02-28	20,200.00	20,200.00	20,100.00	20,150.00	14,361.54	25,800
2022-02-25	20,250.00	20,700.00	20,100.00	20,200.00	14,397.18	130,800
2022-02-24	20,100.00	20,350.00	19,800.00	20,150.00	14,361.54	116,900
2022-02-23	20,000.00	20,200.00	19,900.00	20,150.00	14,361.54	31,900
2022-02-22	20,300.00	20,300.00	19,750.00	20,000.00	14,254.63	37,100
2022-02-21	20,050.00	21,000.00	20,000.00	20,350.00	14,504.09	63,000
2022-02-18	20,350.00	20,350.00	20,000.00	20,050.00	14,290.27	60,000
2022-02-17	21,000.00	21,000.00	20,200.00	20,350.00	14,504.09	19,500
2022-02-16	20,700.00	21,000.00	20,250.00	20,500.00	14,611.00	61,800
2022-02-15	19,200.00	20,800.00	19,200.00	20,700.00	14,753.54	179,700
2022-02-14	19,650.00	19,650.00	19,300.00	19,450.00	13,862.63	26,200
2022-02-11	19,700.00	19,700.00	19,500.00	19,600.00	13,969.54	20,900
2022-02-10	19,650.00	19,650.00	19,400.00	19,550.00	13,933.90	36,700
2022-02-09	19,650.00	19,750.00	19,600.00	19,700.00	14,040.81	37,900
2022-02-08	19,750.00	19,750.00	19,500.00	19,650.00	14,005.18	35,500
2022-02-07	20,000.00	20,000.00	19,450.00	19,750.00	14,076.45	14,400
2022-01-28	19,100.00	19,500.00	19,050.00	19,350.00	13,791.36	49,000
2022-01-27	19,000.00	19,150.00	19,000.00	19,050.00	13,577.54	39,000
2022-01-26	19,000.00	19,200.00	18,900.00	19,150.00	13,648.81	78,200
2022-01-25	18,800.00	18,850.00	18,700.00	18,850.00	13,434.99	58,800
2022-01-24	19,450.00	19,450.00	18,800.00	18,800.00	13,399.35	48,800
2022-01-21	19,500.00	19,500.00	18,900.00	19,350.00	13,791.36	28,200
2022-01-20	18,700.00	19,400.00	18,500.00	19,400.00	13,826.99	50,700
2022-01-19	18,650.00	19,000.00	18,600.00	18,700.00	13,328.08	54,300
2022-01-18	19,100.00	19,100.00	18,700.00	18,700.00	13,328.08	132,100
2022-01-17	19,500.00	19,700.00	19,100.00	19,300.00	13,755.72	122,600
2022-01-14	19,600.00	19,600.00	19,000.00	19,500.00	13,898.27	159,400
2022-01-13	19,800.00	20,000.00	19,500.00	19,600.00	13,969.54	119,300
2022-01-12	20,000.00	20,000.00	19,500.00	19,800.00	14,112.09	127,400
2022-01-11	20,000.00	20,150.00	19,900.00	20,000.00	14,254.63	87,500
2022-01-10	20,600.00	20,600.00	20,100.00	20,100.00	14,325.90	83,800
2022-01-07	21,100.00	21,100.00	20,700.00	20,700.00	14,753.54	63,500
2022-01-06	20,800.00	21,200.00	20,600.00	20,900.00	14,896.09	136,700
2022-01-05	20,250.00	20,800.00	20,100.00	20,650.00	14,717.91	146,600
2022-01-04	20,200.00	20,300.00	20,000.00	20,150.00	14,361.54	104,500
2021-12-31	20,200.00	20,200.00	19,900.00	20,000.00	14,254.63	69,400
2021-12-30	20,000.00	20,200.00	19,800.00	20,200.00	14,397.18	123,600
2021-12-29	20,200.00	20,400.00	20,000.00	20,200.00	14,397.18	89,100
2021-12-28	20,100.00	20,400.00	20,100.00	20,200.00	14,397.18	139,500
2021-12-27	20,550.00	20,550.00	20,000.00	20,100.00	14,325.90	76,500
2021-12-24	20,400.00	20,600.00	19,500.00	20,000.00	14,254.63	156,100
2021-12-23	20,600.00	20,600.00	19,700.00	20,400.00	14,539.72	234,900
2021-12-22	20,200.00	20,750.00	20,200.00	20,600.00	14,682.27	199,200
2021-12-21	20,300.00	20,350.00	20,000.00	20,200.00	14,397.18	84,800
2021-12-20	20,000.00	20,550.00	20,000.00	20,000.00	14,254.63	139,900
2021-12-17	20,650.00	20,650.00	20,400.00	20,450.00	14,575.36	113,000
2021-12-16	20,600.00	20,700.00	20,400.00	20,650.00	14,717.91	94,200
2021-12-15	21,000.00	21,000.00	20,400.00	20,600.00	14,682.27	65,100
2021-12-14	20,300.00	21,400.00	20,300.00	20,800.00	14,824.82	116,100
2021-12-13	20,450.00	20,600.00	20,100.00	20,500.00	14,611.00	108,900
2021-12-10	19,700.00	20,000.00	19,400.00	20,000.00	14,254.63	126,200
2021-12-09	19,500.00	19,600.00	19,350.00	19,550.00	13,933.90	47,100
2021-12-08	19,950.00	19,950.00	19,500.00	19,500.00	13,898.27	38,600
2021-12-07	19,200.00	19,600.00	19,150.00	19,600.00	13,969.54	120,900
2021-12-06	20,000.00	20,000.00	19,000.00	19,000.00	13,541.90	157,000
2021-12-03	20,400.00	20,400.00	20,000.00	20,000.00	14,254.63	126,900

← NewerPage 20 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.