Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 5,170.00 | 5,170.00 | 4,820.00 | 4,900.00 | 4,900.00 | 618,100 |
| 2022-11-07 | 5,500.00 | 5,500.00 | 5,180.00 | 5,180.00 | 5,180.00 | 716,600 |
| 2022-11-04 | 5,820.00 | 5,970.00 | 5,560.00 | 5,560.00 | 5,560.00 | 163,200 |
| 2022-11-03 | 6,000.00 | 6,200.00 | 5,800.00 | 5,970.00 | 5,970.00 | 323,500 |
| 2022-11-02 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 322,400 |
| 2022-11-01 | 6,190.00 | 6,190.00 | 5,900.00 | 5,950.00 | 5,950.00 | 40,600 |
| 2022-10-31 | 5,910.00 | 6,260.00 | 5,890.00 | 5,910.00 | 5,910.00 | 114,600 |
| 2022-10-28 | 6,750.00 | 6,750.00 | 6,090.00 | 6,290.00 | 6,290.00 | 112,700 |
| 2022-10-27 | 6,390.00 | 6,550.00 | 6,010.00 | 6,410.00 | 6,410.00 | 170,800 |
| 2022-10-26 | 6,000.00 | 6,280.00 | 5,650.00 | 6,260.00 | 6,260.00 | 214,100 |
| 2022-10-25 | 6,050.00 | 6,500.00 | 5,970.00 | 5,970.00 | 5,970.00 | 313,900 |
| 2022-10-24 | 6,950.00 | 7,070.00 | 6,410.00 | 6,410.00 | 6,410.00 | 202,200 |
| 2022-10-21 | 7,620.00 | 7,620.00 | 6,890.00 | 6,890.00 | 6,890.00 | 221,000 |
| 2022-10-20 | 7,590.00 | 7,860.00 | 7,330.00 | 7,400.00 | 7,400.00 | 44,000 |
| 2022-10-19 | 7,500.00 | 7,680.00 | 7,490.00 | 7,590.00 | 7,590.00 | 81,700 |
| 2022-10-18 | 7,310.00 | 7,700.00 | 7,310.00 | 7,490.00 | 7,490.00 | 132,700 |
| 2022-10-17 | 7,610.00 | 7,770.00 | 7,270.00 | 7,270.00 | 7,270.00 | 135,700 |
| 2022-10-14 | 8,070.00 | 8,070.00 | 7,710.00 | 7,800.00 | 7,800.00 | 277,500 |
| 2022-10-13 | 7,000.00 | 7,550.00 | 7,000.00 | 7,550.00 | 7,550.00 | 607,700 |
| 2022-10-12 | 6,810.00 | 7,300.00 | 6,800.00 | 7,060.00 | 7,060.00 | 173,900 |
| 2022-10-11 | 7,990.00 | 7,990.00 | 7,140.00 | 7,140.00 | 7,140.00 | 229,200 |
| 2022-10-10 | 7,560.00 | 7,720.00 | 7,290.00 | 7,670.00 | 7,670.00 | 219,500 |
| 2022-10-07 | 8,150.00 | 8,160.00 | 7,600.00 | 7,600.00 | 7,600.00 | 349,700 |
| 2022-10-06 | 8,800.00 | 9,000.00 | 8,170.00 | 8,170.00 | 8,170.00 | 152,400 |
| 2022-10-05 | 8,580.00 | 8,780.00 | 8,300.00 | 8,780.00 | 8,780.00 | 1,080,000 |
| 2022-10-04 | 8,700.00 | 8,700.00 | 8,100.00 | 8,210.00 | 8,210.00 | 1,120,000 |
| 2022-10-03 | 9,030.00 | 9,030.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,140,000 |
| 2022-09-30 | 9,000.00 | 9,500.00 | 8,400.00 | 9,030.00 | 9,030.00 | 93,500 |
| 2022-09-29 | 9,630.00 | 9,630.00 | 9,000.00 | 9,000.00 | 9,000.00 | 128,400 |
| 2022-09-28 | 9,580.00 | 9,580.00 | 9,000.00 | 9,000.00 | 9,000.00 | 112,500 |
| 2022-09-27 | 9,860.00 | 9,990.00 | 9,200.00 | 9,580.00 | 9,580.00 | 103,000 |
| 2022-09-26 | 10,200.00 | 10,250.00 | 9,860.00 | 9,860.00 | 9,860.00 | 335,700 |
| 2022-09-23 | 10,600.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 67,000 |
| 2022-09-22 | 10,500.00 | 10,650.00 | 9,900.00 | 10,550.00 | 10,550.00 | 139,900 |
| 2022-09-21 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 129,000 |
| 2022-09-20 | 10,250.00 | 10,700.00 | 10,200.00 | 10,500.00 | 10,500.00 | 125,200 |
| 2022-09-19 | 11,000.00 | 11,000.00 | 10,250.00 | 10,250.00 | 10,250.00 | 334,600 |
| 2022-09-16 | 11,650.00 | 11,650.00 | 11,000.00 | 11,000.00 | 11,000.00 | 147,600 |
| 2022-09-15 | 11,750.00 | 12,100.00 | 11,600.00 | 11,650.00 | 11,650.00 | 172,800 |
| 2022-09-14 | 11,100.00 | 12,100.00 | 11,050.00 | 11,750.00 | 11,750.00 | 170,700 |
| 2022-09-13 | 12,100.00 | 12,350.00 | 11,550.00 | 11,550.00 | 11,550.00 | 169,900 |
| 2022-09-12 | 12,850.00 | 12,850.00 | 12,000.00 | 12,100.00 | 12,100.00 | 452,500 |
| 2022-09-09 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 292,200 |
| 2022-09-08 | 10,800.00 | 11,300.00 | 10,500.00 | 11,300.00 | 11,300.00 | 214,100 |
| 2022-09-07 | 10,900.00 | 11,000.00 | 10,550.00 | 10,600.00 | 10,600.00 | 221,300 |
| 2022-09-06 | 11,400.00 | 11,400.00 | 10,800.00 | 10,900.00 | 10,900.00 | 190,600 |
| 2022-09-05 | 11,300.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | 127,300 |
| 2022-08-31 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | 145,300 |
| 2022-08-30 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 169,000 |
| 2022-08-29 | 11,500.00 | 11,850.00 | 11,150.00 | 11,200.00 | 11,200.00 | 319,300 |
| 2022-08-26 | 12,300.00 | 12,400.00 | 11,850.00 | 11,950.00 | 11,950.00 | 313,500 |
| 2022-08-25 | 12,350.00 | 12,700.00 | 12,350.00 | 12,350.00 | 12,350.00 | 293,800 |
| 2022-08-24 | 12,400.00 | 12,700.00 | 12,350.00 | 12,400.00 | 12,400.00 | 323,500 |
| 2022-08-23 | 11,500.00 | 12,450.00 | 11,350.00 | 12,400.00 | 12,400.00 | 207,900 |
| 2022-08-22 | 12,650.00 | 12,650.00 | 11,850.00 | 11,850.00 | 11,850.00 | 327,800 |
| 2022-08-19 | 12,700.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 156,600 |
| 2022-08-18 | 13,000.00 | 13,050.00 | 12,400.00 | 12,750.00 | 12,750.00 | 149,700 |
| 2022-08-17 | 12,900.00 | 13,250.00 | 12,650.00 | 12,900.00 | 12,900.00 | 275,700 |
| 2022-08-16 | 13,150.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 333,200 |
| 2022-08-15 | 13,050.00 | 13,250.00 | 12,800.00 | 13,050.00 | 13,050.00 | 249,300 |
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.