Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5,500.00 | 5,500.00 | 5,150.00 | 5,200.00 | 5,200.00 | 13,300 |
| 2024-04-17 | 5,500.00 | 5,670.00 | 5,330.00 | 5,500.00 | 5,500.00 | 22,900 |
| 2024-04-16 | 5,600.00 | 5,690.00 | 5,320.00 | 5,690.00 | 5,690.00 | 30,900 |
| 2024-04-15 | 5,710.00 | 5,720.00 | 5,700.00 | 5,700.00 | 5,700.00 | 26,100 |
| 2024-04-12 | 5,830.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,810.00 | 16,500 |
| 2024-04-11 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | 9,400 |
| 2024-04-10 | 5,690.00 | 5,830.00 | 5,650.00 | 5,800.00 | 5,800.00 | 366,300 |
| 2024-04-09 | 5,530.00 | 5,910.00 | 5,530.00 | 5,690.00 | 5,690.00 | 17,100 |
| 2024-04-08 | 5,800.00 | 5,810.00 | 5,410.00 | 5,530.00 | 5,530.00 | 8,300 |
| 2024-04-05 | 5,930.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,800.00 | 40,500 |
| 2024-04-04 | 6,160.00 | 6,160.00 | 5,920.00 | 5,920.00 | 5,920.00 | 13,200 |
| 2024-04-03 | 6,050.00 | 6,050.00 | 5,980.00 | 5,980.00 | 5,980.00 | 28,800 |
| 2024-04-02 | 6,100.00 | 6,100.00 | 5,910.00 | 6,030.00 | 6,030.00 | 42,900 |
| 2024-04-01 | 6,140.00 | 6,140.00 | 5,950.00 | 6,050.00 | 6,050.00 | 5,600 |
| 2024-03-29 | 6,270.00 | 6,270.00 | 5,930.00 | 5,960.00 | 5,960.00 | 6,700 |
| 2024-03-28 | 5,970.00 | 6,080.00 | 5,900.00 | 6,080.00 | 6,080.00 | 4,300 |
| 2024-03-27 | 5,930.00 | 6,100.00 | 5,930.00 | 6,100.00 | 6,100.00 | 10,200 |
| 2024-03-26 | 5,950.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 67,800 |
| 2024-03-25 | 6,030.00 | 6,030.00 | 5,910.00 | 5,960.00 | 5,960.00 | 71,900 |
| 2024-03-22 | 6,020.00 | 6,100.00 | 6,000.00 | 6,030.00 | 6,030.00 | 33,700 |
| 2024-03-21 | 6,160.00 | 6,330.00 | 5,940.00 | 6,160.00 | 6,160.00 | 47,400 |
| 2024-03-20 | 6,170.00 | 6,190.00 | 5,900.00 | 5,920.00 | 5,920.00 | 15,400 |
| 2024-03-19 | 6,050.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | 42,800 |
| 2024-03-18 | 6,100.00 | 6,100.00 | 5,830.00 | 5,900.00 | 5,900.00 | 115,700 |
| 2024-03-15 | 6,190.00 | 6,190.00 | 5,900.00 | 6,110.00 | 6,110.00 | 91,600 |
| 2024-03-14 | 6,030.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | 70,800 |
| 2024-03-13 | 5,920.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | 62,900 |
| 2024-03-12 | 5,900.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | 25,000 |
| 2024-03-11 | 5,810.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 19,600 |
| 2024-03-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 22,100 |
| 2024-03-07 | 5,820.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,900.00 | 44,400 |
| 2024-03-06 | 5,930.00 | 5,950.00 | 5,820.00 | 5,820.00 | 5,820.00 | 17,000 |
| 2024-03-05 | 5,820.00 | 5,950.00 | 5,760.00 | 5,930.00 | 5,930.00 | 20,700 |
| 2024-03-04 | 5,910.00 | 6,100.00 | 5,800.00 | 5,820.00 | 5,820.00 | 28,100 |
| 2024-03-01 | 5,930.00 | 5,980.00 | 5,810.00 | 5,920.00 | 5,920.00 | 20,800 |
| 2024-02-29 | 5,910.00 | 5,950.00 | 5,800.00 | 5,930.00 | 5,930.00 | 58,000 |
| 2024-02-28 | 5,900.00 | 6,090.00 | 5,900.00 | 5,930.00 | 5,930.00 | 11,000 |
| 2024-02-27 | 6,170.00 | 6,170.00 | 5,890.00 | 6,100.00 | 6,100.00 | 15,800 |
| 2024-02-26 | 6,000.00 | 6,050.00 | 5,870.00 | 5,990.00 | 5,990.00 | 18,300 |
| 2024-02-23 | 5,860.00 | 6,190.00 | 5,860.00 | 6,000.00 | 6,000.00 | 86,300 |
| 2024-02-22 | 5,840.00 | 5,980.00 | 5,840.00 | 5,850.00 | 5,850.00 | 37,300 |
| 2024-02-21 | 5,820.00 | 5,860.00 | 5,820.00 | 5,840.00 | 5,840.00 | 21,200 |
| 2024-02-20 | 5,750.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,820.00 | 37,100 |
| 2024-02-19 | 5,720.00 | 5,820.00 | 5,710.00 | 5,790.00 | 5,790.00 | 39,100 |
| 2024-02-16 | 5,700.00 | 5,800.00 | 5,700.00 | 5,790.00 | 5,790.00 | 5,300 |
| 2024-02-15 | 5,760.00 | 5,790.00 | 5,740.00 | 5,790.00 | 5,790.00 | 17,400 |
| 2024-02-07 | 5,790.00 | 5,800.00 | 5,750.00 | 5,760.00 | 5,760.00 | 12,800 |
| 2024-02-06 | 5,650.00 | 5,800.00 | 5,650.00 | 5,760.00 | 5,760.00 | 30,500 |
| 2024-02-05 | 5,600.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 4,700 |
| 2024-02-02 | 5,800.00 | 5,800.00 | 5,520.00 | 5,640.00 | 5,640.00 | 15,000 |
| 2024-02-01 | 5,790.00 | 5,790.00 | 5,620.00 | 5,620.00 | 5,620.00 | 11,300 |
| 2024-01-31 | 5,570.00 | 5,700.00 | 5,470.00 | 5,700.00 | 5,700.00 | 29,500 |
| 2024-01-30 | 5,710.00 | 5,710.00 | 5,560.00 | 5,560.00 | 5,560.00 | 61,400 |
| 2024-01-29 | 5,650.00 | 5,850.00 | 5,650.00 | 5,710.00 | 5,710.00 | 15,800 |
| 2024-01-26 | 5,850.00 | 5,850.00 | 5,670.00 | 5,780.00 | 5,780.00 | 2,600 |
| 2024-01-25 | 5,750.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | 8,800 |
| 2024-01-24 | 5,650.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,650.00 | 18,300 |
| 2024-01-23 | 5,670.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | 10,100 |
| 2024-01-22 | 5,830.00 | 5,830.00 | 5,780.00 | 5,780.00 | 5,780.00 | 200 |
| 2024-01-19 | 5,810.00 | 5,850.00 | 5,670.00 | 5,820.00 | 5,820.00 | 3,500 |
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.