Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	13,350.00	13,350.00	12,900.00	13,000.00	11,371.37	22,000
2025-04-16	13,400.00	13,550.00	13,100.00	13,350.00	11,677.52	9,500
2025-04-15	13,400.00	13,450.00	12,800.00	13,400.00	11,721.26	13,500
2025-04-14	12,550.00	13,350.00	12,550.00	13,350.00	11,677.52	6,500
2025-04-11	12,500.00	12,850.00	12,300.00	12,800.00	11,196.43	58,700
2025-04-10	12,050.00	12,050.00	12,050.00	12,050.00	10,540.39	11,200
2025-04-09	11,300.00	11,950.00	11,300.00	11,300.00	9,884.35	48,500
2025-04-08	12,150.00	12,900.00	12,100.00	12,100.00	10,584.12	52,200
2025-04-04	13,300.00	13,300.00	12,700.00	13,000.00	11,371.37	33,500
2025-04-03	13,650.00	13,650.00	13,100.00	13,300.00	11,633.79	110,200
2025-04-02	13,900.00	14,050.00	13,800.00	14,050.00	12,289.83	33,500
2025-04-01	13,800.00	13,900.00	13,800.00	13,800.00	12,071.15	41,800
2025-03-31	13,650.00	13,750.00	13,550.00	13,600.00	11,896.20	8,200
2025-03-28	13,700.00	13,700.00	13,650.00	13,650.00	11,939.94	32,600
2025-03-27	13,700.00	13,900.00	13,700.00	13,700.00	11,983.68	16,800
2025-03-26	13,900.00	13,900.00	13,700.00	13,700.00	11,983.68	16,700
2025-03-25	13,950.00	14,000.00	13,900.00	13,900.00	12,158.62	16,800
2025-03-24	13,950.00	14,000.00	13,900.00	13,950.00	12,202.36	12,000
2025-03-21	13,750.00	14,050.00	13,700.00	13,950.00	12,202.36	19,500
2025-03-20	13,850.00	13,900.00	13,700.00	13,750.00	12,027.41	13,500
2025-03-19	13,650.00	13,950.00	13,650.00	13,800.00	12,071.15	23,300
2025-03-18	13,900.00	13,950.00	13,650.00	13,650.00	11,939.94	25,800
2025-03-17	13,650.00	14,150.00	13,650.00	13,900.00	12,158.62	45,100
2025-03-14	14,000.00	14,100.00	13,800.00	13,950.00	12,202.36	22,600
2025-03-13	14,100.00	14,200.00	13,950.00	14,000.00	12,246.09	43,700
2025-03-12	14,200.00	14,250.00	14,100.00	14,100.00	12,333.56	66,500
2025-03-11	13,850.00	14,200.00	13,800.00	14,100.00	12,333.56	60,400
2025-03-10	13,800.00	14,100.00	13,750.00	13,950.00	12,202.36	76,000
2025-03-07	13,950.00	14,000.00	13,850.00	13,850.00	12,114.88	41,700
2025-03-06	13,800.00	13,900.00	13,700.00	13,900.00	12,158.62	29,500
2025-03-05	13,700.00	13,750.00	13,600.00	13,750.00	12,027.41	22,200
2025-03-04	13,750.00	13,800.00	13,650.00	13,700.00	11,983.68	54,100
2025-03-03	13,800.00	13,800.00	13,650.00	13,750.00	12,027.41	24,500
2025-02-28	13,800.00	13,800.00	13,600.00	13,600.00	11,896.20	54,600
2025-02-27	13,600.00	13,700.00	13,550.00	13,700.00	11,983.68	38,200
2025-02-26	13,550.00	13,800.00	13,500.00	13,600.00	11,896.20	60,400
2025-02-25	13,650.00	13,750.00	13,500.00	13,600.00	11,896.20	56,300
2025-02-24	13,650.00	13,700.00	13,550.00	13,550.00	11,852.47	62,200
2025-02-21	13,750.00	13,750.00	13,600.00	13,650.00	11,939.94	97,900
2025-02-20	13,800.00	13,800.00	13,700.00	13,750.00	12,027.41	30,200
2025-02-19	13,700.00	13,800.00	13,600.00	13,800.00	12,071.15	117,900
2025-02-18	13,800.00	13,800.00	13,700.00	13,700.00	11,983.68	20,500
2025-02-17	13,950.00	13,950.00	13,650.00	13,800.00	12,071.15	33,800
2025-02-14	13,850.00	13,900.00	13,750.00	13,750.00	12,027.41	28,200
2025-02-13	13,800.00	13,900.00	13,700.00	13,800.00	12,071.15	39,700
2025-02-12	13,800.00	13,900.00	13,800.00	13,800.00	12,071.15	42,200
2025-02-11	13,700.00	13,800.00	13,400.00	13,800.00	12,071.15	36,600
2025-02-10	13,700.00	13,850.00	13,600.00	13,600.00	11,896.20	111,500
2025-02-07	14,000.00	14,000.00	13,850.00	13,850.00	12,114.88	59,200
2025-02-06	14,000.00	14,050.00	13,900.00	13,950.00	12,202.36	59,500
2025-02-05	14,000.00	14,200.00	13,900.00	13,900.00	12,158.62	64,500
2025-02-04	13,700.00	13,950.00	13,700.00	13,950.00	12,202.36	56,100
2025-02-03	13,650.00	14,050.00	13,500.00	13,700.00	11,983.68	171,000
2025-01-24	14,750.00	14,750.00	14,350.00	14,500.00	12,683.45	96,300
2025-01-23	14,750.00	14,950.00	14,500.00	14,750.00	12,902.13	89,100
2025-01-22	14,750.00	15,100.00	14,700.00	14,750.00	12,902.13	118,500
2025-01-21	15,450.00	15,450.00	14,550.00	14,750.00	12,902.13	321,200
2025-01-20	14,750.00	15,450.00	14,750.00	15,200.00	13,295.76	173,900
2025-01-17	13,950.00	14,800.00	13,750.00	14,650.00	12,814.66	463,900
2025-01-16	14,000.00	14,000.00	13,650.00	13,850.00	12,114.88	75,300

← NewerPage 7 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.