Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,100.00 | 5,160.00 | 4,800.00 | 5,160.00 | 5,160.00 | 28,500 |
| 2023-02-07 | 5,180.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,130.00 | 24,700 |
| 2023-02-06 | 5,110.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | 15,300 |
| 2023-02-03 | 5,350.00 | 5,480.00 | 5,110.00 | 5,230.00 | 5,230.00 | 57,500 |
| 2023-02-02 | 5,310.00 | 5,390.00 | 5,200.00 | 5,230.00 | 5,230.00 | 84,200 |
| 2023-02-01 | 5,610.00 | 5,760.00 | 5,400.00 | 5,400.00 | 5,400.00 | 195,900 |
| 2023-01-31 | 5,760.00 | 5,760.00 | 5,300.00 | 5,680.00 | 5,680.00 | 166,500 |
| 2023-01-30 | 5,500.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,680.00 | 119,700 |
| 2023-01-27 | 5,500.00 | 5,500.00 | 5,390.00 | 5,490.00 | 5,490.00 | 28,100 |
| 2023-01-19 | 5,400.00 | 5,400.00 | 5,100.00 | 5,390.00 | 5,390.00 | 21,300 |
| 2023-01-18 | 5,240.00 | 5,380.00 | 5,010.00 | 5,380.00 | 5,380.00 | 33,300 |
| 2023-01-17 | 5,170.00 | 5,270.00 | 5,120.00 | 5,240.00 | 5,240.00 | 25,100 |
| 2023-01-16 | 5,260.00 | 5,270.00 | 5,110.00 | 5,110.00 | 5,110.00 | 24,900 |
| 2023-01-13 | 5,490.00 | 5,490.00 | 5,210.00 | 5,260.00 | 5,260.00 | 116,400 |
| 2023-01-12 | 5,300.00 | 5,300.00 | 5,100.00 | 5,260.00 | 5,260.00 | 86,500 |
| 2023-01-11 | 5,300.00 | 5,480.00 | 5,100.00 | 5,290.00 | 5,290.00 | 97,100 |
| 2023-01-10 | 5,060.00 | 5,430.00 | 5,060.00 | 5,300.00 | 5,300.00 | 27,200 |
| 2023-01-09 | 5,400.00 | 5,400.00 | 5,050.00 | 5,300.00 | 5,300.00 | 151,100 |
| 2023-01-06 | 5,300.00 | 5,540.00 | 5,160.00 | 5,160.00 | 5,160.00 | 33,800 |
| 2023-01-05 | 5,560.00 | 5,560.00 | 5,300.00 | 5,530.00 | 5,530.00 | 27,300 |
| 2023-01-04 | 5,500.00 | 5,720.00 | 5,300.00 | 5,300.00 | 5,300.00 | 191,400 |
| 2023-01-03 | 5,400.00 | 5,600.00 | 5,330.00 | 5,580.00 | 5,580.00 | 61,900 |
| 2022-12-30 | 5,820.00 | 5,820.00 | 5,130.00 | 5,280.00 | 5,280.00 | 39,600 |
| 2022-12-29 | 5,170.00 | 5,450.00 | 4,980.00 | 5,450.00 | 5,450.00 | 171,400 |
| 2022-12-28 | 5,100.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,100.00 | 71,100 |
| 2022-12-27 | 5,000.00 | 5,100.00 | 4,970.00 | 5,100.00 | 5,100.00 | 31,400 |
| 2022-12-26 | 5,030.00 | 5,220.00 | 5,020.00 | 5,020.00 | 5,020.00 | 157,500 |
| 2022-12-23 | 5,430.00 | 5,590.00 | 5,390.00 | 5,390.00 | 5,390.00 | 78,400 |
| 2022-12-22 | 5,800.00 | 5,880.00 | 5,340.00 | 5,420.00 | 5,420.00 | 141,300 |
| 2022-12-21 | 6,000.00 | 6,100.00 | 5,740.00 | 5,740.00 | 5,740.00 | 168,000 |
| 2022-12-20 | 6,990.00 | 6,990.00 | 6,170.00 | 6,170.00 | 6,170.00 | 202,600 |
| 2022-12-19 | 6,630.00 | 6,630.00 | 6,500.00 | 6,630.00 | 6,630.00 | 269,300 |
| 2022-12-16 | 5,800.00 | 6,200.00 | 5,790.00 | 6,200.00 | 6,200.00 | 243,100 |
| 2022-12-15 | 6,020.00 | 6,020.00 | 5,790.00 | 5,800.00 | 5,800.00 | 65,600 |
| 2022-12-14 | 5,880.00 | 6,040.00 | 5,880.00 | 5,950.00 | 5,950.00 | 41,900 |
| 2022-12-13 | 6,000.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 76,300 |
| 2022-12-12 | 6,040.00 | 6,280.00 | 5,950.00 | 6,000.00 | 6,000.00 | 115,100 |
| 2022-12-09 | 6,000.00 | 6,100.00 | 6,000.00 | 6,040.00 | 6,040.00 | 99,800 |
| 2022-12-08 | 5,910.00 | 6,250.00 | 5,910.00 | 6,040.00 | 6,040.00 | 212,400 |
| 2022-12-07 | 5,900.00 | 6,270.00 | 5,900.00 | 6,030.00 | 6,030.00 | 128,200 |
| 2022-12-06 | 6,820.00 | 6,820.00 | 6,010.00 | 6,100.00 | 6,100.00 | 141,700 |
| 2022-12-05 | 6,060.00 | 6,390.00 | 6,060.00 | 6,380.00 | 6,380.00 | 159,800 |
| 2022-12-02 | 6,000.00 | 6,040.00 | 5,660.00 | 5,980.00 | 5,980.00 | 145,400 |
| 2022-12-01 | 5,920.00 | 6,240.00 | 5,500.00 | 6,060.00 | 6,060.00 | 230,300 |
| 2022-11-30 | 5,730.00 | 6,000.00 | 5,730.00 | 5,910.00 | 5,910.00 | 52,000 |
| 2022-11-29 | 5,380.00 | 5,730.00 | 5,360.00 | 5,720.00 | 5,720.00 | 167,200 |
| 2022-11-28 | 5,080.00 | 5,360.00 | 5,060.00 | 5,360.00 | 5,360.00 | 117,100 |
| 2022-11-25 | 5,180.00 | 5,180.00 | 4,860.00 | 5,010.00 | 5,010.00 | 85,200 |
| 2022-11-24 | 4,950.00 | 5,000.00 | 4,650.00 | 5,000.00 | 5,000.00 | 142,700 |
| 2022-11-23 | 5,100.00 | 5,150.00 | 4,850.00 | 5,000.00 | 5,000.00 | 120,000 |
| 2022-11-22 | 4,510.00 | 4,990.00 | 4,510.00 | 4,990.00 | 4,990.00 | 160,900 |
| 2022-11-21 | 4,550.00 | 4,670.00 | 4,090.00 | 4,670.00 | 4,670.00 | 180,600 |
| 2022-11-18 | 4,400.00 | 4,400.00 | 4,180.00 | 4,370.00 | 4,370.00 | 70,400 |
| 2022-11-17 | 4,100.00 | 4,380.00 | 4,100.00 | 4,370.00 | 4,370.00 | 99,200 |
| 2022-11-16 | 3,580.00 | 4,100.00 | 3,580.00 | 4,100.00 | 4,100.00 | 126,600 |
| 2022-11-15 | 3,840.00 | 4,100.00 | 3,840.00 | 3,840.00 | 3,840.00 | 184,400 |
| 2022-11-14 | 4,200.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | 81,200 |
| 2022-11-11 | 4,800.00 | 4,990.00 | 4,430.00 | 4,430.00 | 4,430.00 | 172,800 |
| 2022-11-10 | 5,000.00 | 5,000.00 | 4,760.00 | 4,760.00 | 4,760.00 | 71,000 |
| 2022-11-09 | 5,000.00 | 5,240.00 | 5,000.00 | 5,110.00 | 5,110.00 | 33,100 |
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.