Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,990.00 | 7,990.00 | 7,500.00 | 7,640.00 | 7,640.00 | 263,100 |
| 2023-07-28 | 8,000.00 | 8,000.00 | 7,910.00 | 7,970.00 | 7,970.00 | 93,100 |
| 2023-07-27 | 7,970.00 | 8,100.00 | 7,810.00 | 7,960.00 | 7,960.00 | 95,600 |
| 2023-07-26 | 7,800.00 | 8,050.00 | 7,800.00 | 7,970.00 | 7,970.00 | 60,400 |
| 2023-07-25 | 8,180.00 | 8,180.00 | 7,700.00 | 7,800.00 | 7,800.00 | 215,100 |
| 2023-07-24 | 7,950.00 | 8,380.00 | 7,890.00 | 7,980.00 | 7,980.00 | 158,400 |
| 2023-07-21 | 8,650.00 | 8,650.00 | 7,800.00 | 8,190.00 | 8,190.00 | 137,300 |
| 2023-07-20 | 8,020.00 | 8,400.00 | 8,020.00 | 8,240.00 | 8,240.00 | 206,500 |
| 2023-07-19 | 7,670.00 | 8,000.00 | 7,600.00 | 7,880.00 | 7,880.00 | 193,800 |
| 2023-07-18 | 7,660.00 | 7,890.00 | 7,650.00 | 7,670.00 | 7,670.00 | 48,800 |
| 2023-07-17 | 7,650.00 | 8,000.00 | 7,600.00 | 7,650.00 | 7,650.00 | 161,800 |
| 2023-07-14 | 7,800.00 | 7,810.00 | 7,600.00 | 7,650.00 | 7,650.00 | 42,900 |
| 2023-07-13 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 111,700 |
| 2023-07-12 | 7,500.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 72,200 |
| 2023-07-11 | 7,750.00 | 7,750.00 | 7,350.00 | 7,350.00 | 7,350.00 | 37,000 |
| 2023-07-10 | 7,130.00 | 7,840.00 | 7,130.00 | 7,690.00 | 7,690.00 | 19,000 |
| 2023-07-07 | 7,220.00 | 7,650.00 | 7,220.00 | 7,330.00 | 7,330.00 | 16,600 |
| 2023-07-06 | 7,450.00 | 7,690.00 | 7,200.00 | 7,650.00 | 7,650.00 | 22,600 |
| 2023-07-05 | 7,970.00 | 7,970.00 | 7,430.00 | 7,710.00 | 7,710.00 | 17,400 |
| 2023-07-04 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 87,600 |
| 2023-07-03 | 7,990.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 37,100 |
| 2023-06-30 | 7,700.00 | 7,900.00 | 7,690.00 | 7,770.00 | 7,770.00 | 51,400 |
| 2023-06-29 | 7,800.00 | 8,050.00 | 7,720.00 | 7,720.00 | 7,720.00 | 51,800 |
| 2023-06-28 | 7,970.00 | 8,070.00 | 7,710.00 | 8,000.00 | 8,000.00 | 60,700 |
| 2023-06-27 | 7,720.00 | 8,000.00 | 7,670.00 | 8,000.00 | 8,000.00 | 85,000 |
| 2023-06-26 | 7,900.00 | 8,090.00 | 7,700.00 | 7,720.00 | 7,720.00 | 176,100 |
| 2023-06-23 | 7,890.00 | 8,100.00 | 7,810.00 | 8,080.00 | 8,080.00 | 124,800 |
| 2023-06-22 | 7,890.00 | 8,100.00 | 7,620.00 | 7,920.00 | 7,920.00 | 186,200 |
| 2023-06-21 | 7,400.00 | 7,890.00 | 7,320.00 | 7,890.00 | 7,890.00 | 73,500 |
| 2023-06-20 | 7,050.00 | 7,450.00 | 7,050.00 | 7,380.00 | 7,380.00 | 81,500 |
| 2023-06-19 | 7,800.00 | 7,800.00 | 7,260.00 | 7,260.00 | 7,260.00 | 209,800 |
| 2023-06-16 | 8,000.00 | 8,500.00 | 7,800.00 | 7,800.00 | 7,800.00 | 167,200 |
| 2023-06-15 | 8,230.00 | 8,230.00 | 7,840.00 | 8,190.00 | 8,190.00 | 124,900 |
| 2023-06-14 | 9,050.00 | 9,050.00 | 8,180.00 | 8,230.00 | 8,230.00 | 204,700 |
| 2023-06-13 | 8,400.00 | 8,460.00 | 8,300.00 | 8,460.00 | 8,460.00 | 263,000 |
| 2023-06-12 | 7,400.00 | 7,910.00 | 7,400.00 | 7,910.00 | 7,910.00 | 234,100 |
| 2023-06-09 | 7,400.00 | 7,700.00 | 7,330.00 | 7,400.00 | 7,400.00 | 203,400 |
| 2023-06-08 | 7,520.00 | 7,970.00 | 7,400.00 | 7,400.00 | 7,400.00 | 156,600 |
| 2023-06-07 | 7,440.00 | 7,790.00 | 7,230.00 | 7,790.00 | 7,790.00 | 102,500 |
| 2023-06-06 | 7,900.00 | 7,900.00 | 7,210.00 | 7,440.00 | 7,440.00 | 96,500 |
| 2023-06-05 | 7,050.00 | 7,510.00 | 7,050.00 | 7,450.00 | 7,450.00 | 166,300 |
| 2023-06-02 | 8,030.00 | 8,030.00 | 7,050.00 | 7,050.00 | 7,050.00 | 307,600 |
| 2023-06-01 | 7,130.00 | 7,550.00 | 7,130.00 | 7,550.00 | 7,550.00 | 171,200 |
| 2023-05-31 | 6,660.00 | 7,060.00 | 6,600.00 | 7,060.00 | 7,060.00 | 235,100 |
| 2023-05-30 | 6,320.00 | 6,700.00 | 6,320.00 | 6,600.00 | 6,600.00 | 168,500 |
| 2023-05-29 | 5,930.00 | 6,340.00 | 5,930.00 | 6,340.00 | 6,340.00 | 227,200 |
| 2023-05-26 | 6,100.00 | 6,150.00 | 5,900.00 | 5,930.00 | 5,930.00 | 72,200 |
| 2023-05-25 | 6,170.00 | 6,170.00 | 5,900.00 | 6,080.00 | 6,080.00 | 41,200 |
| 2023-05-24 | 6,000.00 | 6,180.00 | 5,940.00 | 6,100.00 | 6,100.00 | 29,000 |
| 2023-05-23 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 6,000.00 | 44,100 |
| 2023-05-22 | 6,180.00 | 6,180.00 | 5,890.00 | 6,100.00 | 6,100.00 | 59,000 |
| 2023-05-19 | 6,300.00 | 6,300.00 | 5,780.00 | 6,180.00 | 6,180.00 | 46,700 |
| 2023-05-18 | 6,400.00 | 6,400.00 | 5,990.00 | 6,190.00 | 6,190.00 | 28,900 |
| 2023-05-17 | 6,300.00 | 6,400.00 | 6,050.00 | 6,250.00 | 6,250.00 | 60,800 |
| 2023-05-16 | 5,810.00 | 6,250.00 | 5,810.00 | 6,250.00 | 6,250.00 | 122,800 |
| 2023-05-15 | 6,100.00 | 6,200.00 | 5,700.00 | 5,850.00 | 5,850.00 | 109,700 |
| 2023-05-12 | 6,290.00 | 6,430.00 | 5,870.00 | 6,100.00 | 6,100.00 | 104,500 |
| 2023-05-11 | 6,030.00 | 6,030.00 | 5,700.00 | 6,030.00 | 6,030.00 | 237,200 |
| 2023-05-10 | 5,300.00 | 5,640.00 | 5,300.00 | 5,640.00 | 5,640.00 | 231,900 |
| 2023-05-09 | 5,200.00 | 5,290.00 | 5,100.00 | 5,280.00 | 5,280.00 | 21,100 |
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.