Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 7,850.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,810.00 | 24,400 |
| 2025-09-26 | 7,800.00 | 7,900.00 | 7,750.00 | 7,860.00 | 7,860.00 | 21,200 |
| 2025-09-25 | 7,900.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 22,100 |
| 2025-09-24 | 7,800.00 | 7,900.00 | 7,320.00 | 7,900.00 | 7,900.00 | 66,400 |
| 2025-09-23 | 7,800.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,800.00 | 173,400 |
| 2025-09-22 | 7,760.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 22,500 |
| 2025-09-19 | 7,860.00 | 7,860.00 | 7,760.00 | 7,800.00 | 7,800.00 | 16,300 |
| 2025-09-18 | 7,910.00 | 7,910.00 | 7,750.00 | 7,860.00 | 7,860.00 | 13,000 |
| 2025-09-17 | 7,760.00 | 8,280.00 | 7,760.00 | 7,920.00 | 7,920.00 | 31,200 |
| 2025-09-16 | 8,240.00 | 8,250.00 | 7,750.00 | 7,760.00 | 7,760.00 | 56,400 |
| 2025-09-15 | 8,580.00 | 8,590.00 | 8,170.00 | 8,290.00 | 8,290.00 | 49,700 |
| 2025-09-12 | 8,720.00 | 8,730.00 | 8,220.00 | 8,580.00 | 8,580.00 | 77,400 |
| 2025-09-11 | 7,620.00 | 8,160.00 | 7,600.00 | 8,160.00 | 8,160.00 | 204,700 |
| 2025-09-10 | 7,520.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,630.00 | 18,800 |
| 2025-09-09 | 7,950.00 | 7,970.00 | 7,440.00 | 7,520.00 | 7,520.00 | 140,100 |
| 2025-09-08 | 8,160.00 | 8,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | 42,500 |
| 2025-09-05 | 7,600.00 | 8,150.00 | 7,600.00 | 8,150.00 | 8,150.00 | 571,800 |
| 2025-09-04 | 7,600.00 | 7,650.00 | 7,550.00 | 7,620.00 | 7,620.00 | 45,000 |
| 2025-09-03 | 7,600.00 | 7,680.00 | 7,600.00 | 7,610.00 | 7,610.00 | 62,800 |
| 2025-08-29 | 7,690.00 | 7,700.00 | 7,620.00 | 7,620.00 | 7,620.00 | 19,300 |
| 2025-08-28 | 7,640.00 | 7,680.00 | 7,630.00 | 7,660.00 | 7,660.00 | 21,900 |
| 2025-08-27 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 70,700 |
| 2025-08-26 | 7,670.00 | 7,700.00 | 7,630.00 | 7,630.00 | 7,630.00 | 18,300 |
| 2025-08-25 | 7,550.00 | 7,590.00 | 7,550.00 | 7,560.00 | 7,560.00 | 87,600 |
| 2025-08-22 | 7,570.00 | 7,600.00 | 7,560.00 | 7,590.00 | 7,590.00 | 52,500 |
| 2025-08-21 | 7,590.00 | 7,690.00 | 7,590.00 | 7,600.00 | 7,600.00 | 34,200 |
| 2025-08-20 | 7,730.00 | 7,730.00 | 7,460.00 | 7,600.00 | 7,600.00 | 25,900 |
| 2025-08-19 | 7,520.00 | 7,640.00 | 7,450.00 | 7,640.00 | 7,640.00 | 27,500 |
| 2025-08-18 | 7,520.00 | 7,690.00 | 7,510.00 | 7,520.00 | 7,520.00 | 23,200 |
| 2025-08-15 | 7,890.00 | 7,890.00 | 7,520.00 | 7,690.00 | 7,690.00 | 58,700 |
| 2025-08-14 | 7,600.00 | 7,880.00 | 7,500.00 | 7,700.00 | 7,700.00 | 38,200 |
| 2025-08-13 | 7,710.00 | 7,710.00 | 7,430.00 | 7,600.00 | 7,600.00 | 156,100 |
| 2025-08-12 | 7,750.00 | 7,760.00 | 7,510.00 | 7,710.00 | 7,710.00 | 37,700 |
| 2025-08-11 | 7,800.00 | 7,930.00 | 7,570.00 | 7,780.00 | 7,780.00 | 65,100 |
| 2025-08-08 | 7,700.00 | 7,960.00 | 7,550.00 | 7,800.00 | 7,800.00 | 91,100 |
| 2025-08-07 | 7,980.00 | 7,980.00 | 7,450.00 | 7,900.00 | 7,900.00 | 64,900 |
| 2025-08-06 | 7,600.00 | 7,610.00 | 7,600.00 | 7,600.00 | 7,600.00 | 39,900 |
| 2025-08-05 | 7,610.00 | 7,880.00 | 7,500.00 | 7,600.00 | 7,600.00 | 40,200 |
| 2025-08-04 | 7,600.00 | 7,890.00 | 7,600.00 | 7,610.00 | 7,610.00 | 69,600 |
| 2025-08-01 | 7,550.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | 51,400 |
| 2025-07-31 | 7,530.00 | 7,940.00 | 7,530.00 | 7,600.00 | 7,600.00 | 34,800 |
| 2025-07-30 | 7,950.00 | 8,300.00 | 7,500.00 | 7,930.00 | 7,930.00 | 47,000 |
| 2025-07-29 | 8,020.00 | 8,570.00 | 8,020.00 | 8,020.00 | 8,020.00 | 141,500 |
| 2025-07-28 | 8,000.00 | 8,010.00 | 7,900.00 | 8,010.00 | 8,010.00 | 100,800 |
| 2025-07-25 | 7,000.00 | 7,490.00 | 6,900.00 | 7,490.00 | 7,490.00 | 673,500 |
| 2025-07-24 | 7,000.00 | 7,140.00 | 6,820.00 | 7,000.00 | 7,000.00 | 23,700 |
| 2025-07-23 | 7,000.00 | 7,000.00 | 6,510.00 | 7,000.00 | 7,000.00 | 59,400 |
| 2025-07-22 | 6,780.00 | 7,000.00 | 6,720.00 | 6,890.00 | 6,890.00 | 38,000 |
| 2025-07-21 | 6,500.00 | 6,850.00 | 6,360.00 | 6,690.00 | 6,690.00 | 73,200 |
| 2025-07-18 | 6,400.00 | 6,820.00 | 6,370.00 | 6,500.00 | 6,500.00 | 23,900 |
| 2025-07-17 | 5,970.00 | 6,400.00 | 5,950.00 | 6,380.00 | 6,380.00 | 110,900 |
| 2025-07-16 | 6,130.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | 10,600 |
| 2025-07-15 | 6,150.00 | 6,150.00 | 5,930.00 | 6,030.00 | 6,030.00 | 44,300 |
| 2025-07-14 | 6,040.00 | 6,150.00 | 5,900.00 | 6,150.00 | 6,150.00 | 11,700 |
| 2025-07-11 | 6,250.00 | 6,250.00 | 6,000.00 | 6,040.00 | 6,040.00 | 29,200 |
| 2025-07-10 | 6,100.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,180.00 | 60,600 |
| 2025-07-09 | 5,810.00 | 6,100.00 | 5,800.00 | 6,030.00 | 6,030.00 | 287,900 |
| 2025-07-08 | 5,600.00 | 5,950.00 | 5,600.00 | 5,800.00 | 5,800.00 | 8,900 |
| 2025-07-07 | 5,600.00 | 5,790.00 | 5,490.00 | 5,790.00 | 5,790.00 | 35,600 |
| 2025-07-04 | 5,700.00 | 5,750.00 | 5,450.00 | 5,750.00 | 5,750.00 | 13,400 |
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.