Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 13,050.00 | 13,250.00 | 12,800.00 | 13,050.00 | 13,050.00 | 249,300 |
| 2022-08-12 | 12,600.00 | 13,200.00 | 12,600.00 | 13,050.00 | 13,050.00 | 232,600 |
| 2022-08-11 | 13,500.00 | 13,500.00 | 12,600.00 | 12,650.00 | 12,650.00 | 448,400 |
| 2022-08-10 | 13,200.00 | 13,800.00 | 12,800.00 | 13,150.00 | 13,150.00 | 610,900 |
| 2022-08-09 | 14,000.00 | 14,000.00 | 13,400.00 | 13,400.00 | 13,400.00 | 360,200 |
| 2022-08-08 | 13,950.00 | 14,500.00 | 13,600.00 | 13,950.00 | 13,950.00 | 282,400 |
| 2022-08-05 | 12,800.00 | 13,950.00 | 12,600.00 | 13,950.00 | 13,950.00 | 257,600 |
| 2022-08-04 | 13,450.00 | 13,450.00 | 12,500.00 | 13,050.00 | 13,050.00 | 263,200 |
| 2022-08-03 | 13,000.00 | 13,400.00 | 12,650.00 | 13,300.00 | 13,300.00 | 468,300 |
| 2022-08-02 | 13,200.00 | 14,000.00 | 13,200.00 | 13,600.00 | 13,600.00 | 478,400 |
| 2022-08-01 | 12,400.00 | 13,350.00 | 12,200.00 | 13,350.00 | 13,350.00 | 412,300 |
| 2022-07-29 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 835,700 |
| 2022-07-28 | 11,550.00 | 11,850.00 | 11,350.00 | 11,700.00 | 11,700.00 | 422,400 |
| 2022-07-27 | 11,850.00 | 11,850.00 | 11,200.00 | 11,400.00 | 11,400.00 | 365,100 |
| 2022-07-26 | 10,400.00 | 11,100.00 | 10,200.00 | 11,100.00 | 11,100.00 | 173,000 |
| 2022-07-25 | 10,600.00 | 10,600.00 | 10,050.00 | 10,400.00 | 10,400.00 | 184,000 |
| 2022-07-22 | 10,800.00 | 11,150.00 | 10,600.00 | 10,600.00 | 10,600.00 | 211,700 |
| 2022-07-21 | 11,400.00 | 11,400.00 | 10,800.00 | 11,150.00 | 11,150.00 | 242,600 |
| 2022-07-20 | 11,700.00 | 11,700.00 | 11,000.00 | 11,250.00 | 11,250.00 | 353,600 |
| 2022-07-19 | 10,800.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 490,500 |
| 2022-07-18 | 10,100.00 | 10,750.00 | 10,100.00 | 10,750.00 | 10,750.00 | 198,300 |
| 2022-07-15 | 10,000.00 | 10,350.00 | 9,920.00 | 10,050.00 | 10,050.00 | 158,500 |
| 2022-07-14 | 10,000.00 | 10,050.00 | 9,800.00 | 9,910.00 | 9,910.00 | 160,900 |
| 2022-07-13 | 10,000.00 | 10,300.00 | 9,800.00 | 10,050.00 | 10,050.00 | 376,200 |
| 2022-07-12 | 10,400.00 | 10,400.00 | 9,500.00 | 10,100.00 | 10,100.00 | 128,000 |
| 2022-07-11 | 10,250.00 | 10,300.00 | 9,700.00 | 10,050.00 | 10,050.00 | 317,000 |
| 2022-07-08 | 9,510.00 | 9,650.00 | 9,150.00 | 9,650.00 | 9,650.00 | 246,600 |
| 2022-07-07 | 9,000.00 | 9,600.00 | 9,000.00 | 9,020.00 | 9,020.00 | 190,200 |
| 2022-07-06 | 10,850.00 | 10,850.00 | 9,550.00 | 9,550.00 | 9,550.00 | 427,100 |
| 2022-07-05 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 120,400 |
| 2022-07-04 | 9,000.00 | 9,520.00 | 9,000.00 | 9,520.00 | 9,520.00 | 370,700 |
| 2022-07-01 | 9,300.00 | 9,300.00 | 8,300.00 | 8,900.00 | 8,900.00 | 60,900 |
| 2022-06-30 | 9,950.00 | 9,960.00 | 8,660.00 | 8,860.00 | 8,860.00 | 69,700 |
| 2022-06-29 | 9,800.00 | 10,000.00 | 9,300.00 | 9,310.00 | 9,310.00 | 139,300 |
| 2022-06-28 | 9,700.00 | 10,500.00 | 9,700.00 | 10,000.00 | 10,000.00 | 106,300 |
| 2022-06-27 | 10,450.00 | 10,500.00 | 9,920.00 | 10,100.00 | 10,100.00 | 69,600 |
| 2022-06-24 | 10,200.00 | 10,500.00 | 9,910.00 | 10,250.00 | 10,250.00 | 192,700 |
| 2022-06-23 | 10,150.00 | 10,150.00 | 9,530.00 | 10,150.00 | 10,150.00 | 324,100 |
| 2022-06-22 | 8,320.00 | 9,530.00 | 8,290.00 | 9,530.00 | 9,530.00 | 246,700 |
| 2022-06-21 | 8,910.00 | 9,400.00 | 8,910.00 | 8,910.00 | 8,910.00 | 255,500 |
| 2022-06-20 | 9,580.00 | 9,700.00 | 9,580.00 | 9,580.00 | 9,580.00 | 295,600 |
| 2022-06-17 | 10,300.00 | 11,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | 174,900 |
| 2022-06-16 | 11,600.00 | 12,300.00 | 10,750.00 | 11,050.00 | 11,050.00 | 123,800 |
| 2022-06-15 | 12,300.00 | 12,350.00 | 11,450.00 | 11,550.00 | 11,550.00 | 228,900 |
| 2022-06-14 | 12,300.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | 251,500 |
| 2022-06-13 | 13,300.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 288,300 |
| 2022-06-10 | 14,850.00 | 15,000.00 | 14,150.00 | 14,150.00 | 14,150.00 | 244,100 |
| 2022-06-09 | 15,450.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | 129,500 |
| 2022-06-08 | 14,800.00 | 15,800.00 | 14,100.00 | 15,500.00 | 15,500.00 | 276,600 |
| 2022-06-07 | 14,900.00 | 15,400.00 | 14,800.00 | 15,100.00 | 15,100.00 | 240,700 |
| 2022-06-06 | 16,850.00 | 16,850.00 | 15,700.00 | 15,900.00 | 15,900.00 | 648,100 |
| 2022-06-03 | 17,000.00 | 18,300.00 | 16,400.00 | 16,850.00 | 16,850.00 | 522,900 |
| 2022-06-02 | 19,000.00 | 19,000.00 | 17,200.00 | 17,600.00 | 17,600.00 | 785,200 |
| 2022-06-01 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 543,100 |
| 2022-05-31 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 629,700 |
| 2022-05-30 | 14,700.00 | 15,700.00 | 14,700.00 | 15,700.00 | 15,700.00 | 586,000 |
| 2022-05-27 | 14,000.00 | 14,950.00 | 14,000.00 | 14,700.00 | 14,700.00 | 53,600 |
| 2022-05-26 | 15,050.00 | 15,050.00 | 14,600.00 | 14,750.00 | 14,750.00 | 46,900 |
| 2022-05-25 | 15,000.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | 104,700 |
| 2022-05-24 | 14,950.00 | 15,900.00 | 14,800.00 | 15,000.00 | 15,000.00 | 38,400 |
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.