Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	18,500.00	18,500.00	18,000.00	18,050.00	17,012.64	39,049
2025-10-08	18,050.00	18,500.00	18,000.00	18,000.00	16,965.52	56,003
2025-10-07	18,700.00	18,700.00	18,000.00	18,000.00	16,965.52	29,721
2025-10-06	18,000.00	18,800.00	18,000.00	18,300.00	17,248.28	50,186
2025-10-03	18,000.00	18,500.00	17,800.00	18,000.00	16,965.52	58,566
2025-10-02	18,500.00	18,800.00	18,000.00	18,000.00	16,965.52	16,628
2025-10-01	19,000.00	19,000.00	18,000.00	18,000.00	16,965.52	32,140
2025-09-30	19,700.00	19,700.00	18,200.00	18,500.00	17,436.78	53,432
2025-09-29	18,000.00	19,250.00	18,000.00	19,250.00	18,143.68	191,317
2025-09-26	18,000.00	18,200.00	18,000.00	18,000.00	16,965.52	106,553
2025-09-25	17,600.00	18,300.00	17,600.00	17,950.00	16,918.39	52,332
2025-09-24	17,900.00	18,900.00	17,900.00	17,950.00	16,918.39	53,149
2025-09-23	17,200.00	18,200.00	17,200.00	17,900.00	16,871.26	87,992
2025-09-22	18,500.00	18,600.00	17,250.00	17,900.00	16,871.26	127,714
2025-09-19	19,350.00	19,500.00	18,450.00	18,500.00	17,436.78	120,256
2025-09-18	18,600.00	19,400.00	18,600.00	19,150.00	18,049.43	195,944
2025-09-17	17,600.00	18,600.00	17,600.00	18,600.00	17,531.03	396,510
2025-09-16	18,550.00	18,600.00	17,150.00	17,400.00	16,400.00	277,910
2025-09-15	18,350.00	18,350.00	17,700.00	18,350.00	17,295.40	352,705
2025-09-12	17,150.00	17,150.00	17,150.00	17,150.00	16,164.37	113,234
2025-09-11	15,000.00	16,050.00	14,850.00	16,050.00	15,127.59	264,415
2025-09-10	14,400.00	15,000.00	14,100.00	15,000.00	14,137.93	155,406
2025-09-09	14,400.00	14,450.00	14,100.00	14,400.00	13,572.41	93,271
2025-09-08	14,250.00	14,450.00	14,250.00	14,400.00	13,572.41	136,243
2025-09-05	13,700.00	14,300.00	13,700.00	14,250.00	13,431.03	160,002
2025-09-04	13,150.00	13,800.00	13,150.00	13,800.00	13,006.90	159,963
2025-09-03	13,100.00	13,350.00	13,100.00	13,300.00	12,535.63	224,129
2025-08-29	13,100.00	13,150.00	13,100.00	13,100.00	12,347.13	28,313
2025-08-28	13,100.00	13,100.00	13,100.00	13,100.00	12,347.13	18,100
2025-08-27	13,300.00	13,300.00	13,000.00	13,100.00	12,347.13	16,022
2025-08-26	13,000.00	13,300.00	12,800.00	13,050.00	12,300.00	80,301
2025-08-25	12,750.00	12,850.00	12,750.00	12,800.00	12,064.37	8,855
2025-08-22	12,950.00	13,100.00	12,700.00	12,750.00	12,017.24	47,754
2025-08-21	12,950.00	13,000.00	12,800.00	12,950.00	12,205.75	37,412
2025-08-20	13,050.00	13,050.00	12,950.00	12,950.00	12,205.75	19,347
2025-08-19	13,300.00	13,300.00	13,050.00	13,050.00	12,300.00	38,225
2025-08-18	13,300.00	13,300.00	13,200.00	13,200.00	12,441.38	16,295
2025-08-15	13,500.00	13,500.00	13,200.00	13,250.00	12,488.51	52,521
2025-08-14	13,450.00	13,500.00	13,400.00	13,500.00	12,724.14	28,258
2025-08-13	13,400.00	13,450.00	13,200.00	13,350.00	12,582.76	73,699
2025-08-12	13,450.00	13,600.00	13,350.00	13,500.00	12,724.14	34,124
2025-08-11	13,550.00	13,550.00	13,150.00	13,400.00	12,629.89	62,601
2025-08-08	13,450.00	13,550.00	13,400.00	13,450.00	12,677.01	102,161
2025-08-07	13,500.00	13,500.00	13,450.00	13,450.00	12,677.01	42,379
2025-08-06	13,200.00	13,500.00	13,200.00	13,450.00	12,677.01	29,466
2025-08-05	13,200.00	13,500.00	13,200.00	13,250.00	12,488.51	97,727
2025-08-04	13,050.00	13,400.00	13,050.00	13,400.00	12,629.89	76,839
2025-08-01	13,100.00	13,100.00	12,850.00	13,000.00	12,252.87	8,072
2025-07-31	13,000.00	13,250.00	12,800.00	13,200.00	12,441.38	98,582
2025-07-30	13,200.00	13,350.00	12,900.00	13,200.00	12,441.38	90,102
2025-07-29	13,550.00	13,550.00	13,100.00	13,100.00	12,347.13	178,991
2025-07-28	13,200.00	13,550.00	13,200.00	13,550.00	12,771.26	176,291
2025-07-25	13,350.00	13,350.00	13,100.00	13,250.00	12,488.51	64,004
2025-07-24	13,000.00	13,250.00	13,000.00	13,250.00	12,488.51	117,852
2025-07-23	13,450.00	13,500.00	13,150.00	13,400.00	12,629.89	134,421
2025-07-22	13,050.00	13,400.00	13,050.00	13,400.00	12,629.89	214,114
2025-07-21	13,100.00	13,100.00	13,000.00	13,050.00	12,300.00	39,215
2025-07-18	13,000.00	13,050.00	13,000.00	13,050.00	12,300.00	145,663
2025-07-17	13,000.00	13,050.00	13,000.00	13,000.00	12,252.87	83,741
2025-07-16	13,000.00	13,050.00	13,000.00	13,050.00	12,300.00	52,689

← NewerPage 5 of 21 · 1,235 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.