Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 5,700.00 | 5,730.00 | 5,700.00 | 5,720.00 | 5,720.00 | 4,400 |
| 2025-07-02 | 5,750.00 | 5,880.00 | 5,460.00 | 5,740.00 | 5,740.00 | 3,200 |
| 2025-07-01 | 5,730.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | 13,300 |
| 2025-06-30 | 5,700.00 | 5,750.00 | 5,650.00 | 5,660.00 | 5,660.00 | 33,500 |
| 2025-06-27 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 6,000 |
| 2025-06-26 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 2,000 |
| 2025-06-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,000 |
| 2025-06-24 | 5,650.00 | 5,820.00 | 5,650.00 | 5,820.00 | 5,820.00 | 1,600 |
| 2025-06-23 | 5,730.00 | 5,730.00 | 5,600.00 | 5,620.00 | 5,620.00 | 21,800 |
| 2025-06-20 | 5,620.00 | 5,750.00 | 5,620.00 | 5,750.00 | 5,750.00 | 200 |
| 2025-06-19 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 8,100 |
| 2025-06-18 | 5,700.00 | 5,760.00 | 5,660.00 | 5,760.00 | 5,760.00 | 12,700 |
| 2025-06-17 | 5,700.00 | 5,800.00 | 5,630.00 | 5,800.00 | 5,800.00 | 11,700 |
| 2025-06-16 | 5,680.00 | 5,720.00 | 5,600.00 | 5,710.00 | 5,710.00 | 19,300 |
| 2025-06-13 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,300 |
| 2025-06-12 | 5,700.00 | 5,780.00 | 5,680.00 | 5,780.00 | 5,780.00 | 2,800 |
| 2025-06-11 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 4,500 |
| 2025-06-10 | 5,800.00 | 6,090.00 | 5,680.00 | 5,800.00 | 5,800.00 | 10,300 |
| 2025-06-09 | 5,840.00 | 5,850.00 | 5,840.00 | 5,850.00 | 5,850.00 | 1,600 |
| 2025-06-06 | 5,810.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 14,300 |
| 2025-06-05 | 5,900.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 9,800 |
| 2025-06-04 | 5,940.00 | 5,940.00 | 5,800.00 | 5,900.00 | 5,900.00 | 16,200 |
| 2025-06-03 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 37,500 |
| 2025-06-02 | 5,650.00 | 5,850.00 | 5,500.00 | 5,820.00 | 5,820.00 | 11,100 |
| 2025-05-30 | 5,850.00 | 5,920.00 | 5,720.00 | 5,880.00 | 5,880.00 | 21,400 |
| 2025-05-29 | 5,930.00 | 5,950.00 | 5,770.00 | 5,920.00 | 5,920.00 | 7,100 |
| 2025-05-28 | 5,880.00 | 5,950.00 | 5,710.00 | 5,930.00 | 5,930.00 | 6,700 |
| 2025-05-27 | 5,800.00 | 5,950.00 | 5,500.00 | 5,890.00 | 5,890.00 | 87,100 |
| 2025-05-26 | 5,850.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,800.00 | 21,400 |
| 2025-05-23 | 5,850.00 | 5,920.00 | 5,700.00 | 5,850.00 | 5,850.00 | 20,200 |
| 2025-05-22 | 5,850.00 | 5,860.00 | 5,800.00 | 5,840.00 | 5,840.00 | 500 |
| 2025-05-21 | 5,790.00 | 5,860.00 | 5,450.00 | 5,860.00 | 5,860.00 | 5,300 |
| 2025-05-20 | 5,790.00 | 5,790.00 | 5,750.00 | 5,790.00 | 5,790.00 | 10,500 |
| 2025-05-19 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,790.00 | 284,100 |
| 2025-05-16 | 5,710.00 | 5,790.00 | 5,700.00 | 5,700.00 | 5,700.00 | 13,700 |
| 2025-05-15 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 12,000 |
| 2025-05-14 | 5,710.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 16,800 |
| 2025-05-13 | 5,650.00 | 5,870.00 | 5,650.00 | 5,870.00 | 5,870.00 | 6,300 |
| 2025-05-12 | 5,800.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,970.00 | 17,400 |
| 2025-05-09 | 5,580.00 | 5,850.00 | 5,580.00 | 5,800.00 | 5,800.00 | 12,400 |
| 2025-05-08 | 5,750.00 | 5,970.00 | 5,750.00 | 5,970.00 | 5,970.00 | 3,000 |
| 2025-05-07 | 5,800.00 | 6,130.00 | 5,800.00 | 6,130.00 | 6,130.00 | 43,300 |
| 2025-05-06 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 300 |
| 2025-05-05 | 5,790.00 | 6,110.00 | 5,420.00 | 6,090.00 | 6,090.00 | 900 |
| 2025-04-29 | 5,810.00 | 5,810.00 | 5,780.00 | 5,810.00 | 5,810.00 | 1,300 |
| 2025-04-28 | 5,780.00 | 5,830.00 | 5,500.00 | 5,810.00 | 5,810.00 | 13,500 |
| 2025-04-25 | 5,680.00 | 5,900.00 | 5,680.00 | 5,780.00 | 5,780.00 | 7,000 |
| 2025-04-24 | 5,540.00 | 5,700.00 | 5,540.00 | 5,680.00 | 5,680.00 | 11,800 |
| 2025-04-23 | 5,890.00 | 5,890.00 | 5,540.00 | 5,540.00 | 5,540.00 | 14,300 |
| 2025-04-22 | 5,600.00 | 5,600.00 | 5,400.00 | 5,540.00 | 5,540.00 | 89,700 |
| 2025-04-21 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 40,500 |
| 2025-04-18 | 5,600.00 | 5,690.00 | 5,570.00 | 5,600.00 | 5,600.00 | 21,800 |
| 2025-04-17 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 28,300 |
| 2025-04-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,500 |
| 2025-04-15 | 5,500.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,500.00 | 71,600 |
| 2025-04-14 | 5,310.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 49,700 |
| 2025-04-11 | 5,300.00 | 5,640.00 | 5,300.00 | 5,640.00 | 5,640.00 | 21,900 |
| 2025-04-10 | 5,690.00 | 5,690.00 | 5,010.00 | 5,660.00 | 5,660.00 | 39,100 |
| 2025-04-09 | 5,100.00 | 5,370.00 | 4,800.00 | 5,320.00 | 5,320.00 | 15,600 |
| 2025-04-08 | 5,590.00 | 5,590.00 | 5,120.00 | 5,120.00 | 5,120.00 | 99,400 |
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.