Telecoms & Informatics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	14,400.00	14,400.00	13,900.00	14,000.00	12,246.09	22,700
2025-01-14	13,500.00	14,400.00	13,500.00	14,000.00	12,246.09	143,600
2025-01-13	13,450.00	13,500.00	13,350.00	13,500.00	11,808.73	23,100
2025-01-10	13,650.00	13,700.00	13,400.00	13,450.00	11,765.00	14,200
2025-01-09	13,600.00	13,600.00	13,450.00	13,600.00	11,896.20	12,900
2025-01-08	13,600.00	13,700.00	13,500.00	13,600.00	11,896.20	15,000
2025-01-07	13,700.00	13,750.00	13,600.00	13,600.00	11,896.20	22,500
2025-01-06	13,900.00	14,000.00	13,700.00	13,700.00	11,983.68	23,200
2025-01-03	13,800.00	13,950.00	13,600.00	13,850.00	12,114.88	70,200
2025-01-02	13,700.00	13,750.00	13,650.00	13,650.00	11,939.94	12,200
2024-12-31	13,700.00	13,950.00	13,650.00	13,650.00	11,939.94	27,400
2024-12-30	13,800.00	13,850.00	13,700.00	13,700.00	11,983.68	34,800
2024-12-27	14,250.00	14,250.00	13,750.00	13,800.00	12,071.15	46,300
2024-12-26	14,050.00	14,100.00	13,750.00	13,850.00	12,114.88	74,000
2024-12-25	14,050.00	14,350.00	13,700.00	14,050.00	12,289.83	138,700
2024-12-24	13,900.00	14,000.00	13,700.00	14,000.00	12,246.09	185,700
2024-12-23	14,200.00	14,350.00	13,500.00	13,750.00	12,027.41	140,900
2024-12-20	13,750.00	14,400.00	13,750.00	14,100.00	12,333.56	281,400
2024-12-19	13,200.00	13,700.00	13,200.00	13,650.00	11,939.94	149,000
2024-12-18	13,050.00	13,650.00	13,000.00	13,400.00	11,721.26	165,300
2024-12-17	12,800.00	13,150.00	12,800.00	12,850.00	11,240.16	48,500
2024-12-16	12,700.00	12,950.00	12,550.00	12,700.00	11,108.96	27,200
2024-12-13	12,900.00	12,950.00	12,300.00	12,300.00	10,759.07	71,900
2024-12-12	12,900.00	13,100.00	12,800.00	12,800.00	11,196.43	84,800
2024-12-11	12,850.00	13,150.00	12,850.00	12,850.00	11,240.16	46,500
2024-12-10	13,000.00	13,150.00	12,800.00	12,800.00	11,196.43	47,000
2024-12-09	13,100.00	13,200.00	13,000.00	13,000.00	11,371.37	44,600
2024-12-06	13,150.00	13,500.00	12,900.00	13,100.00	11,458.84	34,200
2024-12-05	13,000.00	13,100.00	12,800.00	13,100.00	11,458.84	30,700
2024-12-04	13,200.00	13,200.00	12,850.00	13,000.00	11,371.37	27,900
2024-12-03	12,950.00	13,300.00	12,900.00	13,000.00	11,371.37	83,100
2024-12-02	13,350.00	13,350.00	12,900.00	13,300.00	11,633.79	39,500
2024-11-29	13,200.00	13,500.00	13,000.00	13,300.00	11,633.79	118,100
2024-11-28	12,700.00	13,000.00	12,700.00	13,000.00	11,371.37	90,300
2024-11-27	12,600.00	12,800.00	12,450.00	12,700.00	11,108.96	38,000
2024-11-26	12,600.00	12,600.00	12,400.00	12,500.00	10,934.01	52,900
2024-11-25	12,600.00	12,600.00	12,500.00	12,550.00	10,977.75	35,300
2024-11-22	12,800.00	12,800.00	12,500.00	12,800.00	11,196.43	26,400
2024-11-21	12,600.00	12,750.00	12,500.00	12,750.00	11,152.69	21,800
2024-11-20	12,600.00	12,600.00	11,800.00	12,500.00	10,934.01	68,500
2024-11-19	12,600.00	12,600.00	12,250.00	12,250.00	10,715.33	107,500
2024-11-18	12,350.00	12,650.00	12,350.00	12,550.00	10,977.75	31,600
2024-11-15	12,550.00	12,700.00	12,200.00	12,400.00	10,846.54	194,000
2024-11-14	13,300.00	13,300.00	12,700.00	12,800.00	11,196.43	221,600
2024-11-13	13,750.00	13,750.00	12,900.00	13,000.00	11,371.37	140,000
2024-11-12	14,500.00	14,500.00	13,300.00	13,450.00	11,765.00	241,700
2024-11-11	14,300.00	14,300.00	14,000.00	14,300.00	12,508.51	393,000
2024-11-08	12,750.00	13,400.00	12,700.00	13,400.00	11,721.26	483,400
2024-11-07	12,650.00	13,000.00	12,500.00	12,550.00	10,977.75	98,900
2024-11-06	12,300.00	12,400.00	12,300.00	12,350.00	10,802.80	8,500
2024-11-05	12,300.00	12,450.00	12,150.00	12,200.00	10,671.60	9,500
2024-11-04	12,400.00	12,400.00	12,150.00	12,300.00	10,759.07	18,900
2024-11-01	12,300.00	12,400.00	12,150.00	12,300.00	10,759.07	34,700
2024-10-31	12,600.00	12,600.00	12,300.00	12,450.00	10,890.28	36,200
2024-10-30	12,900.00	12,900.00	12,400.00	12,450.00	10,890.28	52,800
2024-10-29	12,700.00	12,950.00	12,550.00	12,700.00	11,108.96	28,900
2024-10-28	12,150.00	12,750.00	12,150.00	12,500.00	10,934.01	22,500
2024-10-25	12,800.00	12,900.00	12,300.00	12,500.00	10,934.01	83,900
2024-10-24	12,700.00	12,800.00	12,550.00	12,800.00	11,196.43	38,700
2024-10-23	12,900.00	12,900.00	12,550.00	12,550.00	10,977.75	44,100

← NewerPage 8 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.