Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 5,650.00 | 5,750.00 | 5,630.00 | 5,630.00 | 5,630.00 | 3,400 |
| 2024-01-17 | 5,910.00 | 5,910.00 | 5,600.00 | 5,620.00 | 5,620.00 | 17,600 |
| 2024-01-16 | 5,890.00 | 5,890.00 | 5,800.00 | 5,800.00 | 5,800.00 | 400 |
| 2024-01-15 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 25,500 |
| 2024-01-12 | 5,940.00 | 5,990.00 | 5,530.00 | 5,900.00 | 5,900.00 | 84,400 |
| 2024-01-11 | 6,090.00 | 6,090.00 | 5,840.00 | 5,940.00 | 5,940.00 | 17,900 |
| 2024-01-10 | 5,960.00 | 6,090.00 | 5,950.00 | 6,090.00 | 6,090.00 | 6,800 |
| 2024-01-09 | 6,000.00 | 6,100.00 | 5,980.00 | 6,090.00 | 6,090.00 | 47,300 |
| 2024-01-08 | 5,910.00 | 6,120.00 | 5,910.00 | 5,970.00 | 5,970.00 | 23,600 |
| 2024-01-05 | 6,120.00 | 6,120.00 | 5,820.00 | 6,080.00 | 6,080.00 | 20,100 |
| 2024-01-04 | 6,000.00 | 6,090.00 | 5,910.00 | 6,080.00 | 6,080.00 | 40,800 |
| 2024-01-03 | 5,930.00 | 6,230.00 | 5,910.00 | 6,020.00 | 6,020.00 | 21,100 |
| 2024-01-02 | 6,030.00 | 6,040.00 | 5,910.00 | 6,020.00 | 6,020.00 | 7,700 |
| 2023-12-29 | 6,010.00 | 6,140.00 | 6,010.00 | 6,020.00 | 6,020.00 | 11,900 |
| 2023-12-28 | 6,190.00 | 6,190.00 | 6,000.00 | 6,010.00 | 6,010.00 | 29,600 |
| 2023-12-27 | 6,120.00 | 6,150.00 | 6,050.00 | 6,050.00 | 6,050.00 | 31,900 |
| 2023-12-26 | 6,120.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 23,500 |
| 2023-12-25 | 6,110.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 39,800 |
| 2023-12-22 | 6,450.00 | 6,450.00 | 6,100.00 | 6,150.00 | 6,150.00 | 20,600 |
| 2023-12-21 | 6,180.00 | 6,200.00 | 6,120.00 | 6,200.00 | 6,200.00 | 19,900 |
| 2023-12-20 | 6,280.00 | 6,280.00 | 6,150.00 | 6,170.00 | 6,170.00 | 9,700 |
| 2023-12-19 | 6,250.00 | 6,250.00 | 6,100.00 | 6,220.00 | 6,220.00 | 61,900 |
| 2023-12-18 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 21,800 |
| 2023-12-15 | 6,200.00 | 6,290.00 | 6,100.00 | 6,200.00 | 6,200.00 | 25,000 |
| 2023-12-14 | 6,310.00 | 6,340.00 | 6,200.00 | 6,200.00 | 6,200.00 | 78,900 |
| 2023-12-13 | 6,450.00 | 6,460.00 | 6,300.00 | 6,300.00 | 6,300.00 | 96,600 |
| 2023-12-12 | 6,100.00 | 6,450.00 | 6,100.00 | 6,450.00 | 6,450.00 | 109,500 |
| 2023-12-11 | 6,490.00 | 6,490.00 | 6,060.00 | 6,210.00 | 6,210.00 | 57,900 |
| 2023-12-08 | 6,540.00 | 6,540.00 | 6,120.00 | 6,490.00 | 6,490.00 | 234,800 |
| 2023-12-07 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 170,800 |
| 2023-12-06 | 5,900.00 | 5,900.00 | 5,700.00 | 5,720.00 | 5,720.00 | 112,700 |
| 2023-12-05 | 5,710.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 31,700 |
| 2023-12-04 | 5,620.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 30,000 |
| 2023-12-01 | 5,600.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,580.00 | 13,400 |
| 2023-11-30 | 5,750.00 | 5,850.00 | 5,600.00 | 5,660.00 | 5,660.00 | 59,400 |
| 2023-11-29 | 5,780.00 | 5,780.00 | 5,510.00 | 5,700.00 | 5,700.00 | 55,200 |
| 2023-11-28 | 5,490.00 | 5,700.00 | 5,490.00 | 5,650.00 | 5,650.00 | 69,600 |
| 2023-11-27 | 5,550.00 | 5,870.00 | 5,480.00 | 5,490.00 | 5,490.00 | 11,900 |
| 2023-11-24 | 5,480.00 | 5,550.00 | 5,440.00 | 5,550.00 | 5,550.00 | 38,400 |
| 2023-11-23 | 5,590.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 15,600 |
| 2023-11-22 | 5,500.00 | 5,650.00 | 5,460.00 | 5,500.00 | 5,500.00 | 29,500 |
| 2023-11-21 | 5,460.00 | 5,750.00 | 5,460.00 | 5,590.00 | 5,590.00 | 24,500 |
| 2023-11-20 | 5,630.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,600.00 | 13,000 |
| 2023-11-17 | 5,700.00 | 5,720.00 | 5,520.00 | 5,660.00 | 5,660.00 | 58,500 |
| 2023-11-16 | 5,520.00 | 5,720.00 | 5,520.00 | 5,720.00 | 5,720.00 | 33,900 |
| 2023-11-15 | 5,550.00 | 5,880.00 | 5,510.00 | 5,510.00 | 5,510.00 | 46,400 |
| 2023-11-14 | 5,550.00 | 5,780.00 | 5,500.00 | 5,550.00 | 5,550.00 | 16,300 |
| 2023-11-13 | 5,820.00 | 5,820.00 | 5,500.00 | 5,500.00 | 5,500.00 | 35,500 |
| 2023-11-10 | 5,540.00 | 5,700.00 | 5,450.00 | 5,450.00 | 5,450.00 | 17,600 |
| 2023-11-09 | 5,610.00 | 5,820.00 | 5,600.00 | 5,760.00 | 5,760.00 | 55,100 |
| 2023-11-08 | 5,450.00 | 5,600.00 | 5,320.00 | 5,600.00 | 5,600.00 | 24,200 |
| 2023-11-07 | 5,470.00 | 5,470.00 | 5,450.00 | 5,450.00 | 5,450.00 | 6,800 |
| 2023-11-06 | 5,400.00 | 5,590.00 | 5,360.00 | 5,470.00 | 5,470.00 | 46,700 |
| 2023-11-03 | 5,690.00 | 5,690.00 | 5,390.00 | 5,400.00 | 5,400.00 | 37,600 |
| 2023-11-02 | 5,330.00 | 5,650.00 | 5,330.00 | 5,630.00 | 5,630.00 | 11,600 |
| 2023-11-01 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 53,100 |
| 2023-10-31 | 5,000.00 | 5,350.00 | 4,930.00 | 4,950.00 | 4,950.00 | 18,300 |
| 2023-10-30 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 61,700 |
| 2023-10-27 | 5,750.00 | 5,750.00 | 5,450.00 | 5,680.00 | 5,680.00 | 36,100 |
| 2023-10-26 | 6,000.00 | 6,000.00 | 5,600.00 | 5,750.00 | 5,750.00 | 101,500 |
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.