Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,100.00 | 5,290.00 | 5,090.00 | 5,150.00 | 5,150.00 | 94,400 |
| 2023-05-05 | 5,090.00 | 5,350.00 | 5,060.00 | 5,080.00 | 5,080.00 | 18,600 |
| 2023-05-04 | 5,060.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 58,700 |
| 2023-04-28 | 5,050.00 | 5,100.00 | 5,050.00 | 5,060.00 | 5,060.00 | 132,700 |
| 2023-04-27 | 5,070.00 | 5,070.00 | 5,000.00 | 5,050.00 | 5,050.00 | 41,900 |
| 2023-04-26 | 5,070.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | 29,800 |
| 2023-04-25 | 5,000.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 38,300 |
| 2023-04-24 | 5,150.00 | 5,150.00 | 5,010.00 | 5,010.00 | 5,010.00 | 100,800 |
| 2023-04-21 | 5,110.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 50,600 |
| 2023-04-20 | 5,260.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,800 |
| 2023-04-19 | 5,110.00 | 5,390.00 | 5,110.00 | 5,270.00 | 5,270.00 | 43,900 |
| 2023-04-18 | 5,120.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,090.00 | 36,100 |
| 2023-04-17 | 5,110.00 | 5,120.00 | 5,100.00 | 5,110.00 | 5,110.00 | 31,000 |
| 2023-04-14 | 5,400.00 | 5,400.00 | 5,110.00 | 5,110.00 | 5,110.00 | 44,000 |
| 2023-04-13 | 5,240.00 | 5,240.00 | 5,140.00 | 5,150.00 | 5,150.00 | 48,800 |
| 2023-04-12 | 5,100.00 | 5,390.00 | 5,100.00 | 5,180.00 | 5,180.00 | 116,800 |
| 2023-04-11 | 5,110.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | 31,600 |
| 2023-04-10 | 5,400.00 | 5,500.00 | 5,060.00 | 5,340.00 | 5,340.00 | 109,700 |
| 2023-04-07 | 5,500.00 | 5,530.00 | 5,200.00 | 5,440.00 | 5,440.00 | 94,500 |
| 2023-04-06 | 5,150.00 | 5,440.00 | 5,120.00 | 5,440.00 | 5,440.00 | 291,000 |
| 2023-04-05 | 5,080.00 | 5,130.00 | 5,000.00 | 5,090.00 | 5,090.00 | 42,100 |
| 2023-04-04 | 5,100.00 | 5,100.00 | 4,990.00 | 5,080.00 | 5,080.00 | 145,900 |
| 2023-04-03 | 5,040.00 | 5,130.00 | 4,960.00 | 5,080.00 | 5,080.00 | 209,400 |
| 2023-03-31 | 5,000.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 68,700 |
| 2023-03-30 | 5,010.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | 69,000 |
| 2023-03-29 | 5,100.00 | 5,100.00 | 4,940.00 | 4,940.00 | 4,940.00 | 30,800 |
| 2023-03-28 | 5,010.00 | 5,120.00 | 5,010.00 | 5,100.00 | 5,100.00 | 46,800 |
| 2023-03-27 | 5,010.00 | 5,160.00 | 5,000.00 | 5,010.00 | 5,010.00 | 46,900 |
| 2023-03-24 | 5,120.00 | 5,190.00 | 4,820.00 | 5,000.00 | 5,000.00 | 50,000 |
| 2023-03-23 | 4,820.00 | 5,140.00 | 4,820.00 | 5,090.00 | 5,090.00 | 105,800 |
| 2023-03-22 | 4,600.00 | 4,810.00 | 4,600.00 | 4,810.00 | 4,810.00 | 84,800 |
| 2023-03-21 | 4,780.00 | 4,890.00 | 4,500.00 | 4,500.00 | 4,500.00 | 70,600 |
| 2023-03-20 | 4,890.00 | 4,890.00 | 4,710.00 | 4,830.00 | 4,830.00 | 12,500 |
| 2023-03-17 | 4,620.00 | 5,090.00 | 4,620.00 | 4,870.00 | 4,870.00 | 59,200 |
| 2023-03-16 | 4,980.00 | 4,980.00 | 4,870.00 | 4,870.00 | 4,870.00 | 39,300 |
| 2023-03-15 | 4,990.00 | 5,120.00 | 4,900.00 | 4,980.00 | 4,980.00 | 46,000 |
| 2023-03-14 | 4,900.00 | 4,980.00 | 4,830.00 | 4,980.00 | 4,980.00 | 27,600 |
| 2023-03-13 | 4,870.00 | 4,990.00 | 4,840.00 | 4,930.00 | 4,930.00 | 21,800 |
| 2023-03-10 | 4,990.00 | 4,990.00 | 4,930.00 | 4,930.00 | 4,930.00 | 29,500 |
| 2023-03-09 | 5,100.00 | 5,100.00 | 4,820.00 | 4,910.00 | 4,910.00 | 18,000 |
| 2023-03-08 | 4,900.00 | 4,950.00 | 4,900.00 | 4,940.00 | 4,940.00 | 22,700 |
| 2023-03-07 | 4,700.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | 25,600 |
| 2023-03-06 | 5,070.00 | 5,070.00 | 4,900.00 | 4,910.00 | 4,910.00 | 12,100 |
| 2023-03-03 | 5,000.00 | 5,000.00 | 4,870.00 | 4,870.00 | 4,870.00 | 17,300 |
| 2023-03-02 | 5,100.00 | 5,100.00 | 4,990.00 | 5,080.00 | 5,080.00 | 2,000 |
| 2023-03-01 | 4,950.00 | 5,030.00 | 4,910.00 | 5,030.00 | 5,030.00 | 16,900 |
| 2023-02-28 | 5,200.00 | 5,200.00 | 4,950.00 | 5,000.00 | 5,000.00 | 17,800 |
| 2023-02-27 | 5,180.00 | 5,180.00 | 4,920.00 | 4,950.00 | 4,950.00 | 17,400 |
| 2023-02-24 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 22,300 |
| 2023-02-23 | 5,160.00 | 5,200.00 | 4,920.00 | 5,100.00 | 5,100.00 | 120,500 |
| 2023-02-22 | 5,290.00 | 5,390.00 | 5,130.00 | 5,200.00 | 5,200.00 | 211,200 |
| 2023-02-21 | 5,740.00 | 5,750.00 | 5,300.00 | 5,400.00 | 5,400.00 | 82,500 |
| 2023-02-20 | 5,350.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,380.00 | 90,700 |
| 2023-02-17 | 5,200.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 99,100 |
| 2023-02-16 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 126,500 |
| 2023-02-15 | 4,750.00 | 5,060.00 | 4,700.00 | 4,990.00 | 4,990.00 | 17,200 |
| 2023-02-14 | 5,000.00 | 5,000.00 | 4,810.00 | 4,810.00 | 4,810.00 | 23,500 |
| 2023-02-13 | 5,000.00 | 5,000.00 | 4,750.00 | 4,800.00 | 4,800.00 | 144,500 |
| 2023-02-10 | 5,290.00 | 5,290.00 | 5,050.00 | 5,100.00 | 5,100.00 | 8,700 |
| 2023-02-09 | 5,010.00 | 5,200.00 | 4,970.00 | 5,140.00 | 5,140.00 | 55,300 |
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.