Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 15,800.00 | 15,900.00 | 14,700.00 | 15,700.00 | 15,700.00 | 140,100 |
| 2022-05-20 | 16,250.00 | 16,250.00 | 15,100.00 | 15,800.00 | 15,800.00 | 43,700 |
| 2022-05-19 | 15,750.00 | 16,500.00 | 15,000.00 | 15,900.00 | 15,900.00 | 54,400 |
| 2022-05-18 | 15,500.00 | 16,550.00 | 15,000.00 | 15,900.00 | 15,900.00 | 113,500 |
| 2022-05-17 | 13,800.00 | 15,800.00 | 13,800.00 | 15,800.00 | 15,800.00 | 100,500 |
| 2022-05-16 | 15,600.00 | 16,600.00 | 14,550.00 | 14,800.00 | 14,800.00 | 88,500 |
| 2022-05-13 | 16,800.00 | 17,250.00 | 15,600.00 | 15,600.00 | 15,600.00 | 69,400 |
| 2022-05-12 | 17,100.00 | 18,450.00 | 16,750.00 | 16,750.00 | 16,750.00 | 203,500 |
| 2022-05-11 | 17,250.00 | 18,900.00 | 17,250.00 | 18,000.00 | 18,000.00 | 133,400 |
| 2022-05-10 | 15,700.00 | 17,900.00 | 15,700.00 | 17,900.00 | 17,900.00 | 65,900 |
| 2022-05-09 | 17,100.00 | 17,950.00 | 16,850.00 | 16,850.00 | 16,850.00 | 258,900 |
| 2022-05-06 | 18,500.00 | 19,200.00 | 18,100.00 | 18,100.00 | 18,100.00 | 128,800 |
| 2022-05-05 | 18,850.00 | 19,200.00 | 18,500.00 | 19,200.00 | 19,200.00 | 140,300 |
| 2022-05-04 | 19,850.00 | 19,900.00 | 18,500.00 | 19,000.00 | 19,000.00 | 358,000 |
| 2022-04-29 | 20,000.00 | 20,050.00 | 19,600.00 | 19,850.00 | 19,850.00 | 128,900 |
| 2022-04-28 | 20,600.00 | 21,200.00 | 19,700.00 | 19,850.00 | 19,850.00 | 251,700 |
| 2022-04-27 | 19,900.00 | 20,700.00 | 19,700.00 | 20,600.00 | 20,600.00 | 192,200 |
| 2022-04-26 | 18,900.00 | 20,200.00 | 18,700.00 | 19,600.00 | 19,600.00 | 147,000 |
| 2022-04-25 | 36,550.12 | 37,900.12 | 33,300.03 | 34,000.05 | 18,888.90 | 221,220 |
| 2022-04-22 | 33,500.01 | 35,800.06 | 33,500.01 | 35,800.06 | 19,888.90 | 296,820 |
| 2022-04-21 | 33,500.01 | 35,200.12 | 32,950.11 | 33,500.01 | 18,611.10 | 631,260 |
| 2022-04-20 | 35,600.08 | 36,000.04 | 35,249.98 | 35,400.10 | 19,666.70 | 885,600 |
| 2022-04-19 | 39,000.10 | 40,400.14 | 37,350.04 | 37,850.08 | 21,027.80 | 367,740 |
| 2022-04-18 | 40,900.00 | 40,900.00 | 37,850.08 | 38,800.12 | 21,555.60 | 398,520 |
| 2022-04-15 | 40,500.04 | 40,600.12 | 39,600.04 | 40,450.00 | 22,472.20 | 273,780 |
| 2022-04-14 | 41,250.10 | 42,000.16 | 40,000.00 | 40,500.04 | 22,500.00 | 283,140 |
| 2022-04-13 | 40,500.04 | 41,200.06 | 38,300.08 | 41,200.06 | 22,888.90 | 437,760 |
| 2022-04-12 | 43,500.10 | 43,500.10 | 40,250.02 | 40,500.04 | 22,500.00 | 521,820 |
| 2022-04-08 | 44,900.15 | 46,750.01 | 42,000.16 | 43,200.04 | 24,000.00 | 633,780 |
| 2022-04-07 | 47,200.01 | 47,200.01 | 44,500.01 | 44,800.07 | 24,888.90 | 535,680 |
| 2022-04-06 | 48,000.11 | 49,750.07 | 46,700.15 | 47,000.03 | 26,111.10 | 822,960 |
| 2022-04-05 | 51,200.15 | 52,300.13 | 50,000.09 | 50,200.07 | 27,888.90 | 704,880 |
| 2022-04-04 | 48,000.11 | 51,000.17 | 48,000.11 | 51,000.17 | 28,333.40 | 1,200,000 |
| 2022-04-01 | 44,300.03 | 47,700.05 | 44,000.15 | 47,700.05 | 26,500.00 | 2,430,000 |
| 2022-03-31 | 50,300.15 | 50,300.15 | 46,900.13 | 47,300.09 | 26,277.80 | 2,040,000 |
| 2022-03-30 | 50,800.01 | 53,000.15 | 50,200.07 | 50,400.05 | 28,000.00 | 1,200,000 |
| 2022-03-29 | 53,800.08 | 56,500.08 | 50,700.11 | 53,900.16 | 29,944.50 | 1,110,000 |
| 2022-03-28 | 53,800.08 | 55,900.14 | 53,800.08 | 54,500.10 | 30,277.80 | 1,210,000 |
| 2022-03-25 | 58,200.18 | 60,000.18 | 57,800.04 | 57,800.04 | 32,111.10 | 1,430,000 |
| 2022-03-24 | 54,300.12 | 57,800.04 | 54,100.14 | 57,800.04 | 32,111.10 | 1,190,000 |
| 2022-03-23 | 52,500.11 | 54,100.14 | 51,000.17 | 54,100.14 | 30,055.60 | 790,200 |
| 2022-03-22 | 51,500.03 | 53,800.08 | 50,500.13 | 52,500.11 | 29,166.70 | 793,440 |
| 2022-03-21 | 52,000.07 | 56,400.18 | 52,000.07 | 52,100.15 | 28,944.50 | 941,760 |
| 2022-03-18 | 54,500.10 | 55,800.06 | 54,500.10 | 55,300.02 | 30,722.20 | 2,070,000 |
| 2022-03-17 | 63,400.21 | 63,400.21 | 58,600.14 | 58,600.14 | 32,555.60 | 1,180,000 |
| 2022-03-16 | 64,900.15 | 66,500.17 | 60,400.14 | 63,000.06 | 35,000.00 | 1,380,000 |
| 2022-03-15 | 59,000.10 | 64,600.09 | 59,000.10 | 64,600.09 | 35,888.90 | 2,260,000 |
| 2022-03-14 | 65,000.05 | 65,000.05 | 63,400.21 | 63,400.21 | 35,222.30 | 910,620 |
| 2022-03-11 | 73,300.22 | 73,300.22 | 68,100.19 | 68,100.19 | 37,833.40 | 1,150,000 |
| 2022-03-10 | 66,200.11 | 73,300.22 | 66,200.11 | 73,200.14 | 40,666.70 | 3,080,000 |
| 2022-03-09 | 76,600.16 | 76,600.16 | 71,100.07 | 71,100.07 | 39,500.00 | 571,680 |
| 2022-03-08 | 82,200.14 | 82,200.14 | 76,300.10 | 76,400.18 | 42,444.50 | 2,430,000 |
| 2022-03-07 | 83,800.17 | 83,800.17 | 77,200.10 | 82,000.16 | 45,555.60 | 2,980,000 |
| 2022-03-04 | 82,300.22 | 87,000.21 | 81,000.08 | 83,000.07 | 46,111.10 | 2,540,000 |
| 2022-03-03 | 77,300.18 | 82,300.22 | 74,400.20 | 82,300.22 | 45,722.30 | 2,350,000 |
| 2022-03-02 | 80,000.18 | 80,700.20 | 74,200.22 | 77,000.12 | 42,777.80 | 3,720,000 |
| 2022-03-01 | 75,000.14 | 79,700.12 | 75,000.14 | 79,700.12 | 44,277.80 | 1,860,000 |
| 2022-02-28 | 69,900.19 | 74,500.10 | 69,800.11 | 74,500.10 | 41,388.90 | 1,610,000 |
| 2022-02-25 | 65,400.19 | 69,700.21 | 65,400.19 | 69,700.21 | 38,722.30 | 1,770,000 |
| 2022-02-24 | 68,600.05 | 73,000.15 | 63,700.09 | 65,200.21 | 36,222.30 | 2,530,000 |
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.