Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 6,050.00 | 6,300.00 | 6,000.00 | 6,020.00 | 6,020.00 | 23,000 |
| 2023-10-24 | 6,250.00 | 6,250.00 | 5,990.00 | 6,040.00 | 6,040.00 | 13,000 |
| 2023-10-23 | 6,200.00 | 6,250.00 | 6,000.00 | 6,250.00 | 6,250.00 | 41,900 |
| 2023-10-20 | 6,020.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 50,500 |
| 2023-10-19 | 5,860.00 | 6,020.00 | 5,800.00 | 6,020.00 | 6,020.00 | 66,300 |
| 2023-10-18 | 5,900.00 | 6,140.00 | 5,870.00 | 5,900.00 | 5,900.00 | 84,900 |
| 2023-10-17 | 6,000.00 | 6,050.00 | 5,950.00 | 5,950.00 | 5,950.00 | 51,200 |
| 2023-10-16 | 6,150.00 | 6,170.00 | 5,910.00 | 6,040.00 | 6,040.00 | 42,500 |
| 2023-10-13 | 6,090.00 | 6,200.00 | 6,090.00 | 6,100.00 | 6,100.00 | 34,800 |
| 2023-10-12 | 6,240.00 | 6,240.00 | 6,000.00 | 6,100.00 | 6,100.00 | 57,200 |
| 2023-10-11 | 6,250.00 | 6,290.00 | 6,010.00 | 6,100.00 | 6,100.00 | 60,300 |
| 2023-10-10 | 6,210.00 | 6,210.00 | 6,150.00 | 6,200.00 | 6,200.00 | 59,500 |
| 2023-10-09 | 5,630.00 | 5,970.00 | 5,630.00 | 5,970.00 | 5,970.00 | 125,300 |
| 2023-10-06 | 5,510.00 | 5,600.00 | 5,350.00 | 5,580.00 | 5,580.00 | 34,200 |
| 2023-10-05 | 5,590.00 | 5,590.00 | 5,250.00 | 5,500.00 | 5,500.00 | 28,400 |
| 2023-10-04 | 5,210.00 | 5,450.00 | 4,850.00 | 5,320.00 | 5,320.00 | 42,900 |
| 2023-10-03 | 5,610.00 | 5,610.00 | 5,210.00 | 5,210.00 | 5,210.00 | 61,700 |
| 2023-10-02 | 5,780.00 | 5,780.00 | 5,470.00 | 5,600.00 | 5,600.00 | 37,700 |
| 2023-09-29 | 5,700.00 | 5,800.00 | 5,600.00 | 5,670.00 | 5,670.00 | 41,000 |
| 2023-09-28 | 5,430.00 | 5,790.00 | 5,430.00 | 5,730.00 | 5,730.00 | 91,700 |
| 2023-09-27 | 5,800.00 | 6,000.00 | 5,500.00 | 5,790.00 | 5,790.00 | 65,200 |
| 2023-09-26 | 5,700.00 | 6,140.00 | 5,700.00 | 5,800.00 | 5,800.00 | 40,700 |
| 2023-09-25 | 6,350.00 | 6,680.00 | 5,960.00 | 5,960.00 | 5,960.00 | 139,300 |
| 2023-09-22 | 6,430.00 | 6,590.00 | 6,260.00 | 6,400.00 | 6,400.00 | 64,400 |
| 2023-09-21 | 6,900.00 | 6,970.00 | 6,590.00 | 6,590.00 | 6,590.00 | 64,800 |
| 2023-09-20 | 6,470.00 | 6,990.00 | 6,470.00 | 6,700.00 | 6,700.00 | 81,100 |
| 2023-09-19 | 6,680.00 | 6,700.00 | 6,560.00 | 6,660.00 | 6,660.00 | 82,700 |
| 2023-09-18 | 6,580.00 | 6,770.00 | 6,470.00 | 6,680.00 | 6,680.00 | 69,200 |
| 2023-09-15 | 6,790.00 | 6,890.00 | 6,570.00 | 6,770.00 | 6,770.00 | 27,800 |
| 2023-09-14 | 6,530.00 | 6,800.00 | 6,520.00 | 6,790.00 | 6,790.00 | 85,100 |
| 2023-09-13 | 6,710.00 | 6,900.00 | 6,540.00 | 6,610.00 | 6,610.00 | 146,900 |
| 2023-09-12 | 6,700.00 | 6,830.00 | 6,400.00 | 6,700.00 | 6,700.00 | 139,300 |
| 2023-09-11 | 7,070.00 | 7,070.00 | 6,700.00 | 6,700.00 | 6,700.00 | 121,300 |
| 2023-09-08 | 6,970.00 | 7,150.00 | 6,820.00 | 7,070.00 | 7,070.00 | 73,900 |
| 2023-09-07 | 7,100.00 | 7,200.00 | 6,900.00 | 6,970.00 | 6,970.00 | 77,200 |
| 2023-09-06 | 7,000.00 | 7,080.00 | 6,800.00 | 7,050.00 | 7,050.00 | 28,600 |
| 2023-09-05 | 6,840.00 | 7,250.00 | 6,700.00 | 7,080.00 | 7,080.00 | 122,100 |
| 2023-08-31 | 6,870.00 | 6,870.00 | 6,660.00 | 6,830.00 | 6,830.00 | 75,200 |
| 2023-08-30 | 6,580.00 | 6,800.00 | 6,570.00 | 6,730.00 | 6,730.00 | 147,500 |
| 2023-08-29 | 6,620.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,650.00 | 65,200 |
| 2023-08-28 | 7,000.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | 111,700 |
| 2023-08-25 | 6,950.00 | 6,950.00 | 6,610.00 | 6,720.00 | 6,720.00 | 84,700 |
| 2023-08-24 | 6,520.00 | 6,900.00 | 6,520.00 | 6,900.00 | 6,900.00 | 49,400 |
| 2023-08-23 | 6,710.00 | 6,990.00 | 6,550.00 | 6,640.00 | 6,640.00 | 68,100 |
| 2023-08-22 | 6,520.00 | 6,950.00 | 6,500.00 | 6,600.00 | 6,600.00 | 108,600 |
| 2023-08-21 | 6,900.00 | 6,900.00 | 6,500.00 | 6,620.00 | 6,620.00 | 209,000 |
| 2023-08-18 | 7,350.00 | 7,500.00 | 6,920.00 | 6,920.00 | 6,920.00 | 561,800 |
| 2023-08-17 | 7,540.00 | 7,550.00 | 7,400.00 | 7,440.00 | 7,440.00 | 392,100 |
| 2023-08-16 | 7,680.00 | 7,760.00 | 7,540.00 | 7,550.00 | 7,550.00 | 219,400 |
| 2023-08-15 | 7,630.00 | 7,750.00 | 7,550.00 | 7,680.00 | 7,680.00 | 277,700 |
| 2023-08-14 | 7,830.00 | 8,100.00 | 7,580.00 | 7,620.00 | 7,620.00 | 519,200 |
| 2023-08-11 | 8,000.00 | 8,200.00 | 7,650.00 | 7,830.00 | 7,830.00 | 355,400 |
| 2023-08-10 | 7,720.00 | 8,200.00 | 7,720.00 | 7,920.00 | 7,920.00 | 820,700 |
| 2023-08-09 | 7,530.00 | 8,000.00 | 7,530.00 | 7,720.00 | 7,720.00 | 396,000 |
| 2023-08-08 | 7,530.00 | 7,650.00 | 7,490.00 | 7,520.00 | 7,520.00 | 198,600 |
| 2023-08-07 | 7,730.00 | 7,750.00 | 7,500.00 | 7,520.00 | 7,520.00 | 114,800 |
| 2023-08-04 | 7,560.00 | 7,690.00 | 7,440.00 | 7,570.00 | 7,570.00 | 112,300 |
| 2023-08-03 | 7,530.00 | 7,800.00 | 7,530.00 | 7,560.00 | 7,560.00 | 66,700 |
| 2023-08-02 | 7,360.00 | 7,680.00 | 7,320.00 | 7,640.00 | 7,640.00 | 91,800 |
| 2023-08-01 | 7,620.00 | 7,800.00 | 7,350.00 | 7,420.00 | 7,420.00 | 200,700 |
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.