Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 64,000.15 | 68,400.07 | 61,500.12 | 68,400.07 | 38,000.00 | 2,080,000 |
| 2022-02-22 | 66,000.13 | 67,000.21 | 62,200.14 | 64,000.15 | 35,555.60 | 1,580,000 |
| 2022-02-21 | 69,900.19 | 73,800.08 | 66,400.09 | 66,600.07 | 37,000.00 | 1,880,000 |
| 2022-02-18 | 65,000.05 | 69,200.17 | 60,200.16 | 69,200.17 | 38,444.50 | 2,320,000 |
| 2022-02-17 | 61,100.16 | 64,700.17 | 61,000.08 | 64,700.17 | 35,944.50 | 1,300,000 |
| 2022-02-16 | 58,000.02 | 60,500.04 | 58,000.02 | 60,500.04 | 33,611.10 | 1,190,000 |
| 2022-02-15 | 52,200.05 | 56,600.16 | 51,500.03 | 56,600.16 | 31,444.50 | 1,880,000 |
| 2022-02-14 | 54,000.06 | 54,000.06 | 52,500.11 | 52,900.07 | 29,388.90 | 236,880 |
| 2022-02-11 | 55,000.14 | 58,100.10 | 54,600.18 | 55,000.14 | 30,555.60 | 1,590,000 |
| 2022-02-10 | 51,000.17 | 54,300.12 | 50,700.11 | 54,300.12 | 30,166.70 | 1,010,000 |
| 2022-02-09 | 52,000.07 | 52,000.07 | 49,950.05 | 50,800.01 | 28,222.20 | 447,300 |
| 2022-02-08 | 50,000.09 | 52,000.07 | 49,850.15 | 51,900.17 | 28,833.40 | 935,820 |
| 2022-02-07 | 45,650.03 | 48,650.09 | 45,600.17 | 48,650.09 | 27,027.80 | 683,280 |
| 2022-01-28 | 43,000.06 | 45,500.09 | 43,000.06 | 45,500.09 | 25,277.80 | 1,010,000 |
| 2022-01-27 | 39,800.02 | 42,550.06 | 39,800.02 | 42,550.06 | 23,638.90 | 752,220 |
| 2022-01-26 | 39,500.14 | 40,000.00 | 37,500.16 | 39,800.02 | 22,111.10 | 444,060 |
| 2022-01-25 | 39,800.02 | 39,800.02 | 37,200.10 | 39,500.14 | 21,944.50 | 526,500 |
| 2022-01-24 | 41,800.00 | 41,800.00 | 38,900.02 | 40,000.00 | 22,222.20 | 465,840 |
| 2022-01-21 | 40,100.08 | 42,600.10 | 40,100.08 | 41,800.00 | 23,222.20 | 707,040 |
| 2022-01-20 | 37,600.06 | 40,100.08 | 36,900.04 | 40,100.08 | 22,277.80 | 701,100 |
| 2022-01-19 | 36,500.08 | 38,000.02 | 36,500.08 | 37,500.16 | 20,833.40 | 340,020 |
| 2022-01-18 | 38,000.02 | 38,000.02 | 35,500.00 | 36,500.08 | 20,277.80 | 273,060 |
| 2022-01-17 | 41,950.12 | 42,000.16 | 38,150.14 | 38,150.14 | 21,194.50 | 567,180 |
| 2022-01-14 | 41,200.06 | 41,200.06 | 38,150.14 | 41,000.08 | 22,777.80 | 384,840 |
| 2022-01-13 | 42,600.10 | 42,600.10 | 39,700.12 | 41,000.08 | 22,777.80 | 381,600 |
| 2022-01-12 | 44,500.01 | 45,000.05 | 42,550.06 | 42,600.10 | 23,666.70 | 598,500 |
| 2022-01-11 | 45,750.11 | 45,750.11 | 40,000.00 | 45,750.11 | 25,416.70 | 952,200 |
| 2022-01-10 | 40,000.00 | 42,800.08 | 40,000.00 | 42,800.08 | 23,777.80 | 306,360 |
| 2022-01-07 | 41,000.08 | 41,800.00 | 39,600.04 | 40,000.00 | 22,222.20 | 1,490,000 |
| 2022-01-06 | 47,500.07 | 47,500.07 | 41,300.14 | 41,500.12 | 23,055.60 | 1,560,000 |
| 2022-01-05 | 44,400.11 | 44,400.11 | 44,400.11 | 44,400.11 | 24,666.70 | 490,680 |
| 2022-01-04 | 41,500.12 | 41,500.12 | 41,500.12 | 41,500.12 | 23,055.60 | 380,880 |
| 2021-12-31 | 38,800.12 | 38,800.12 | 38,800.12 | 38,800.12 | 21,555.60 | 413,100 |
| 2021-12-30 | 36,300.10 | 36,300.10 | 36,300.10 | 36,300.10 | 20,166.70 | 302,760 |
| 2021-12-29 | 33,950.01 | 33,950.01 | 33,950.01 | 33,950.01 | 18,861.10 | 400,500 |
| 2021-12-28 | 31,750.05 | 31,750.05 | 31,750.05 | 31,750.05 | 17,638.90 | 342,360 |
| 2021-12-27 | 29,000.01 | 29,700.03 | 29,000.01 | 29,700.03 | 16,500.00 | 585,360 |
| 2021-12-24 | 26,200.11 | 27,800.13 | 26,200.11 | 27,800.13 | 15,444.50 | 1,040,000 |
| 2021-12-23 | 25,700.07 | 26,300.01 | 25,000.05 | 26,000.13 | 14,444.50 | 451,080 |
| 2021-12-22 | 26,100.03 | 26,100.03 | 25,000.05 | 25,599.99 | 14,222.20 | 543,960 |
| 2021-12-21 | 26,800.05 | 27,000.03 | 26,200.11 | 26,499.99 | 14,722.20 | 263,520 |
| 2021-12-20 | 27,500.07 | 28,000.11 | 27,500.07 | 27,800.13 | 15,444.50 | 142,380 |
| 2021-12-17 | 27,500.07 | 29,300.07 | 27,500.07 | 29,300.07 | 16,277.80 | 7,560 |
| 2021-12-16 | 29,300.07 | 29,300.07 | 29,300.07 | 29,300.07 | 16,277.80 | 540 |
| 2021-12-15 | 30,000.09 | 30,000.09 | 29,300.07 | 29,300.07 | 16,277.80 | 37,620 |
| 2021-12-14 | 30,999.99 | 31,500.03 | 30,999.99 | 31,500.03 | 17,500.00 | 9,000 |
| 2021-12-13 | 31,500.03 | 31,800.09 | 31,500.03 | 31,500.03 | 17,500.00 | 9,360 |
| 2021-12-10 | 32,999.97 | 32,999.97 | 31,500.03 | 31,500.03 | 17,500.00 | 2,160 |
| 2021-12-09 | 28,850.07 | 30,850.05 | 26,850.09 | 30,850.05 | 17,138.90 | 11,880 |
| 2021-12-08 | 25,200.03 | 28,850.07 | 25,200.03 | 28,850.07 | 16,027.80 | 10,440 |
| 2021-12-07 | 25,700.07 | 27,599.97 | 25,700.07 | 27,000.03 | 15,000.00 | 27,900 |
| 2021-12-06 | 29,649.99 | 29,649.99 | 27,599.97 | 27,599.97 | 15,333.30 | 3,060 |
| 2021-12-03 | 29,649.99 | 30,000.09 | 29,649.99 | 29,649.99 | 16,472.20 | 61,020 |
| 2021-12-02 | 28,049.97 | 31,850.13 | 28,049.97 | 31,850.13 | 17,694.50 | 59,040 |
| 2021-12-01 | 32,000.07 | 32,000.07 | 29,800.11 | 29,800.11 | 16,555.60 | 84,060 |
| 2021-11-30 | 34,100.14 | 34,100.14 | 32,000.07 | 32,000.07 | 17,777.80 | 98,280 |
| 2021-11-29 | 31,899.99 | 31,899.99 | 31,899.99 | 31,899.99 | 17,722.20 | 14,220 |
| 2021-11-26 | 29,849.97 | 29,849.97 | 29,849.97 | 29,849.97 | 16,583.30 | 9,900 |
| 2021-11-25 | 27,900.03 | 27,900.03 | 27,900.03 | 27,900.03 | 15,500.00 | 3,600 |
| 2021-11-24 | 26,100.03 | 26,100.03 | 26,100.03 | 26,100.03 | 14,500.00 | 14,400 |
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.