Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	12,900.00	13,000.00	12,900.00	13,000.00	12,252.87	50,210
2025-07-14	12,800.00	13,000.00	12,800.00	12,950.00	12,205.75	160,312
2025-07-11	12,800.00	12,850.00	12,750.00	12,800.00	12,064.37	120,956
2025-07-10	12,800.00	12,900.00	12,700.00	12,800.00	12,064.37	71,200
2025-07-09	12,600.00	12,800.00	12,500.00	12,750.00	12,017.24	144,429
2025-07-08	12,450.00	12,550.00	12,450.00	12,550.00	11,828.74	50,700
2025-07-07	12,350.00	12,450.00	12,350.00	12,450.00	11,734.48	32,994
2025-07-04	12,350.00	12,400.00	12,300.00	12,350.00	11,640.23	29,218
2025-07-03	12,250.00	12,400.00	12,250.00	12,350.00	11,640.23	81,517
2025-07-02	12,250.00	12,300.00	12,250.00	12,250.00	11,545.98	26,202
2025-07-01	12,300.00	12,300.00	12,150.00	12,200.00	11,498.85	13,765
2025-06-30	12,250.00	12,350.00	12,250.00	12,300.00	11,593.10	19,906
2025-06-27	12,250.00	12,350.00	12,250.00	12,300.00	11,593.10	37,902
2025-06-26	12,250.00	12,300.00	12,150.00	12,250.00	11,545.98	7,448
2025-06-25	12,300.00	12,300.00	12,150.00	12,250.00	11,545.98	8,700
2025-06-24	12,100.00	12,300.00	12,100.00	12,250.00	11,545.98	12,200
2025-06-23	12,000.00	12,450.00	12,000.00	12,100.00	11,404.60	36,400
2025-06-20	12,250.00	12,250.00	12,100.00	12,100.00	11,404.60	17,402
2025-06-19	12,250.00	12,250.00	12,100.00	12,250.00	11,545.98	31,017
2025-06-18	12,300.00	12,400.00	12,250.00	12,250.00	11,545.98	15,100
2025-06-17	12,350.00	12,400.00	12,200.00	12,300.00	11,593.10	7,008
2025-06-16	12,300.00	12,350.00	12,250.00	12,350.00	11,640.23	12,474
2025-06-13	12,500.00	12,500.00	12,200.00	12,300.00	11,593.10	42,603
2025-06-12	12,350.00	12,550.00	12,250.00	12,500.00	11,781.61	43,510
2025-06-11	12,250.00	12,350.00	12,100.00	12,250.00	11,545.98	16,600
2025-06-10	12,000.00	12,350.00	12,000.00	12,250.00	11,545.98	14,816
2025-06-09	12,300.00	12,350.00	12,000.00	12,050.00	11,357.47	45,002
2025-06-06	12,650.00	12,700.00	12,250.00	12,250.00	11,545.98	33,102
2025-06-05	12,800.00	12,800.00	12,400.00	12,550.00	11,828.74	101,425
2025-06-04	13,950.00	13,950.00	13,850.00	13,900.00	12,158.62	161,306
2025-06-03	13,900.00	13,900.00	13,750.00	13,850.00	12,114.88	98,051
2025-06-02	13,850.00	13,900.00	13,750.00	13,850.00	12,114.88	85,900
2025-05-30	13,900.00	13,950.00	13,750.00	13,850.00	12,114.88	105,547
2025-05-29	13,850.00	13,900.00	13,800.00	13,900.00	12,158.62	78,002
2025-05-28	13,850.00	13,850.00	13,650.00	13,800.00	12,071.15	74,590
2025-05-27	13,500.00	13,650.00	13,500.00	13,600.00	11,896.20	49,143
2025-05-26	13,550.00	13,600.00	13,500.00	13,550.00	11,852.47	37,801
2025-05-23	13,450.00	13,550.00	13,400.00	13,550.00	11,852.47	32,600
2025-05-22	13,500.00	13,500.00	13,450.00	13,450.00	11,765.00	28,710
2025-05-21	13,450.00	13,550.00	13,400.00	13,500.00	11,808.73	18,600
2025-05-20	13,450.00	13,550.00	13,300.00	13,550.00	11,852.47	41,911
2025-05-19	13,500.00	13,650.00	13,400.00	13,550.00	11,852.47	42,227
2025-05-16	13,850.00	13,850.00	13,300.00	13,450.00	11,765.00	67,730
2025-05-15	14,200.00	14,250.00	13,850.00	13,900.00	12,158.62	20,852
2025-05-14	13,400.00	14,200.00	13,300.00	14,000.00	12,246.09	323,241
2025-05-13	13,200.00	13,300.00	13,100.00	13,300.00	11,633.79	84,062
2025-05-12	13,300.00	13,300.00	13,100.00	13,250.00	11,590.05	48,310
2025-05-09	13,250.00	13,400.00	13,200.00	13,250.00	11,590.05	26,955
2025-05-08	13,300.00	13,400.00	13,200.00	13,250.00	11,590.05	15,000
2025-05-07	13,500.00	13,500.00	13,200.00	13,250.00	11,590.05	41,000
2025-05-06	13,250.00	13,650.00	13,250.00	13,400.00	11,721.26	11,601
2025-05-05	13,000.00	13,750.00	13,000.00	13,650.00	11,939.94	27,202
2025-04-29	13,450.00	13,450.00	13,150.00	13,150.00	11,502.58	41,800
2025-04-28	12,950.00	13,050.00	12,950.00	13,000.00	11,371.37	6,600
2025-04-25	13,300.00	13,600.00	13,000.00	13,250.00	11,590.05	71,600
2025-04-24	13,450.00	13,450.00	13,100.00	13,100.00	11,458.84	34,000
2025-04-23	13,150.00	13,500.00	13,150.00	13,400.00	11,721.26	27,600
2025-04-22	13,200.00	13,250.00	12,300.00	13,150.00	11,502.58	37,000
2025-04-21	13,000.00	13,200.00	12,800.00	13,200.00	11,546.32	20,200
2025-04-18	13,500.00	13,900.00	13,100.00	13,600.00	11,896.20	3,200

← NewerPage 6 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.