Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 5,700.00 | 5,900.00 | 5,700.00 | 5,860.00 | 5,860.00 | 4,300 |
| 2024-07-15 | 5,600.00 | 5,870.00 | 5,550.00 | 5,700.00 | 5,700.00 | 15,700 |
| 2024-07-12 | 5,570.00 | 5,570.00 | 5,480.00 | 5,490.00 | 5,490.00 | 4,700 |
| 2024-07-11 | 5,420.00 | 5,510.00 | 5,420.00 | 5,500.00 | 5,500.00 | 18,100 |
| 2024-07-10 | 5,520.00 | 5,540.00 | 5,410.00 | 5,410.00 | 5,410.00 | 11,000 |
| 2024-07-09 | 5,410.00 | 5,700.00 | 5,410.00 | 5,430.00 | 5,430.00 | 13,300 |
| 2024-07-08 | 5,570.00 | 5,570.00 | 5,410.00 | 5,410.00 | 5,410.00 | 700 |
| 2024-07-05 | 5,600.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,500.00 | 7,700 |
| 2024-07-04 | 5,510.00 | 5,610.00 | 5,500.00 | 5,610.00 | 5,610.00 | 11,700 |
| 2024-07-03 | 5,570.00 | 5,570.00 | 5,550.00 | 5,550.00 | 5,550.00 | 13,100 |
| 2024-07-02 | 5,600.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 13,400 |
| 2024-07-01 | 5,540.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 21,100 |
| 2024-06-28 | 5,550.00 | 5,560.00 | 5,540.00 | 5,540.00 | 5,540.00 | 23,400 |
| 2024-06-27 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 6,900 |
| 2024-06-26 | 5,600.00 | 5,600.00 | 5,540.00 | 5,590.00 | 5,590.00 | 29,200 |
| 2024-06-25 | 5,520.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 37,100 |
| 2024-06-24 | 5,600.00 | 5,640.00 | 5,520.00 | 5,520.00 | 5,520.00 | 48,500 |
| 2024-06-21 | 5,980.00 | 5,980.00 | 5,650.00 | 5,770.00 | 5,770.00 | 12,200 |
| 2024-06-20 | 5,630.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 48,200 |
| 2024-06-19 | 5,600.00 | 5,660.00 | 5,580.00 | 5,630.00 | 5,630.00 | 36,700 |
| 2024-06-18 | 5,620.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 3,200 |
| 2024-06-17 | 5,630.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 9,000 |
| 2024-06-14 | 5,750.00 | 5,770.00 | 5,610.00 | 5,610.00 | 5,610.00 | 37,600 |
| 2024-06-13 | 6,000.00 | 6,000.00 | 5,670.00 | 5,780.00 | 5,780.00 | 4,600 |
| 2024-06-12 | 5,850.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | 31,600 |
| 2024-06-11 | 5,640.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 15,800 |
| 2024-06-10 | 5,750.00 | 5,990.00 | 5,610.00 | 5,610.00 | 5,610.00 | 14,200 |
| 2024-06-07 | 5,700.00 | 5,740.00 | 5,700.00 | 5,730.00 | 5,730.00 | 3,600 |
| 2024-06-06 | 5,780.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,700.00 | 19,200 |
| 2024-06-05 | 5,650.00 | 5,700.00 | 5,600.00 | 5,610.00 | 5,610.00 | 29,200 |
| 2024-06-04 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | 23,100 |
| 2024-06-03 | 5,790.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,700.00 | 20,500 |
| 2024-05-31 | 5,800.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,810.00 | 6,800 |
| 2024-05-30 | 5,730.00 | 5,830.00 | 5,650.00 | 5,820.00 | 5,820.00 | 12,700 |
| 2024-05-29 | 5,700.00 | 5,840.00 | 5,670.00 | 5,720.00 | 5,720.00 | 91,400 |
| 2024-05-28 | 5,670.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 29,200 |
| 2024-05-27 | 5,550.00 | 5,800.00 | 5,550.00 | 5,660.00 | 5,660.00 | 10,300 |
| 2024-05-24 | 5,540.00 | 5,700.00 | 5,540.00 | 5,580.00 | 5,580.00 | 16,900 |
| 2024-05-23 | 5,620.00 | 5,750.00 | 5,500.00 | 5,700.00 | 5,700.00 | 32,800 |
| 2024-05-22 | 5,790.00 | 5,790.00 | 5,320.00 | 5,750.00 | 5,750.00 | 50,300 |
| 2024-05-21 | 5,710.00 | 5,720.00 | 5,650.00 | 5,650.00 | 5,650.00 | 13,200 |
| 2024-05-20 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,800 |
| 2024-05-17 | 5,750.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 8,100 |
| 2024-05-16 | 5,980.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,800.00 | 65,000 |
| 2024-05-15 | 5,890.00 | 5,980.00 | 5,800.00 | 5,810.00 | 5,810.00 | 51,600 |
| 2024-05-14 | 5,720.00 | 5,960.00 | 5,700.00 | 5,890.00 | 5,890.00 | 42,200 |
| 2024-05-13 | 5,800.00 | 5,910.00 | 5,700.00 | 5,800.00 | 5,800.00 | 44,300 |
| 2024-05-10 | 5,700.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | 17,200 |
| 2024-05-09 | 5,600.00 | 6,000.00 | 5,570.00 | 5,850.00 | 5,850.00 | 195,600 |
| 2024-05-08 | 5,810.00 | 5,830.00 | 5,510.00 | 5,830.00 | 5,830.00 | 189,500 |
| 2024-05-07 | 5,710.00 | 5,990.00 | 5,700.00 | 5,890.00 | 5,890.00 | 43,000 |
| 2024-05-06 | 6,150.00 | 6,150.00 | 5,770.00 | 5,820.00 | 5,820.00 | 19,700 |
| 2024-05-03 | 5,300.00 | 5,770.00 | 5,300.00 | 5,770.00 | 5,770.00 | 409,200 |
| 2024-05-02 | 5,180.00 | 5,450.00 | 5,180.00 | 5,400.00 | 5,400.00 | 6,800 |
| 2024-04-26 | 5,200.00 | 5,370.00 | 5,180.00 | 5,300.00 | 5,300.00 | 20,000 |
| 2024-04-25 | 5,300.00 | 5,400.00 | 5,150.00 | 5,380.00 | 5,380.00 | 392,600 |
| 2024-04-24 | 5,200.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 6,400 |
| 2024-04-23 | 5,500.00 | 5,510.00 | 5,360.00 | 5,450.00 | 5,450.00 | 5,400 |
| 2024-04-22 | 5,490.00 | 5,560.00 | 5,350.00 | 5,500.00 | 5,500.00 | 419,700 |
| 2024-04-19 | 5,500.00 | 5,500.00 | 5,150.00 | 5,200.00 | 5,200.00 | 13,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.