Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,950.00 | 5,500.00 | 4,940.00 | 5,500.00 | 5,500.00 | 39,300 |
| 2025-04-03 | 5,400.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,310.00 | 127,000 |
| 2025-04-02 | 5,700.00 | 5,730.00 | 5,700.00 | 5,700.00 | 5,700.00 | 29,100 |
| 2025-04-01 | 5,700.00 | 5,750.00 | 5,620.00 | 5,620.00 | 5,620.00 | 68,700 |
| 2025-03-31 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 70,300 |
| 2025-03-28 | 5,600.00 | 5,700.00 | 5,590.00 | 5,700.00 | 5,700.00 | 48,100 |
| 2025-03-27 | 5,550.00 | 5,680.00 | 5,550.00 | 5,680.00 | 5,680.00 | 700 |
| 2025-03-26 | 5,780.00 | 5,800.00 | 5,600.00 | 5,670.00 | 5,670.00 | 3,700 |
| 2025-03-25 | 5,600.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,680.00 | 49,900 |
| 2025-03-24 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 26,000 |
| 2025-03-21 | 5,600.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 15,500 |
| 2025-03-20 | 5,690.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,700.00 | 23,000 |
| 2025-03-19 | 5,630.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | 24,600 |
| 2025-03-18 | 5,900.00 | 5,900.00 | 5,610.00 | 5,630.00 | 5,630.00 | 41,100 |
| 2025-03-17 | 6,100.00 | 6,100.00 | 5,540.00 | 5,600.00 | 5,600.00 | 117,000 |
| 2025-03-14 | 5,870.00 | 6,100.00 | 5,650.00 | 5,950.00 | 5,950.00 | 41,200 |
| 2025-03-13 | 6,080.00 | 6,160.00 | 5,820.00 | 5,870.00 | 5,870.00 | 100,500 |
| 2025-03-12 | 6,290.00 | 6,290.00 | 6,000.00 | 6,080.00 | 6,080.00 | 135,200 |
| 2025-03-11 | 5,530.00 | 5,950.00 | 5,530.00 | 5,950.00 | 5,950.00 | 221,600 |
| 2025-03-10 | 5,550.00 | 5,750.00 | 5,550.00 | 5,570.00 | 5,570.00 | 64,100 |
| 2025-03-07 | 5,260.00 | 5,750.00 | 5,260.00 | 5,750.00 | 5,750.00 | 94,900 |
| 2025-03-06 | 5,600.00 | 5,600.00 | 5,300.00 | 5,530.00 | 5,530.00 | 18,800 |
| 2025-03-05 | 5,800.00 | 5,930.00 | 5,500.00 | 5,600.00 | 5,600.00 | 13,700 |
| 2025-03-04 | 5,780.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 54,600 |
| 2025-03-03 | 5,520.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,650.00 | 88,500 |
| 2025-02-28 | 5,820.00 | 5,950.00 | 5,600.00 | 5,780.00 | 5,780.00 | 76,700 |
| 2025-02-27 | 5,910.00 | 6,270.00 | 5,800.00 | 5,950.00 | 5,950.00 | 84,300 |
| 2025-02-26 | 6,280.00 | 6,280.00 | 5,820.00 | 5,910.00 | 5,910.00 | 67,900 |
| 2025-02-25 | 6,320.00 | 6,320.00 | 5,800.00 | 5,990.00 | 5,990.00 | 114,600 |
| 2025-02-24 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 403,500 |
| 2025-02-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 56,100 |
| 2025-02-20 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 36,100 |
| 2025-02-19 | 4,710.00 | 4,990.00 | 4,700.00 | 4,990.00 | 4,990.00 | 29,700 |
| 2025-02-18 | 4,550.00 | 4,700.00 | 4,550.00 | 4,670.00 | 4,670.00 | 30,600 |
| 2025-02-17 | 4,500.00 | 4,630.00 | 4,500.00 | 4,550.00 | 4,550.00 | 42,400 |
| 2025-02-14 | 4,610.00 | 4,640.00 | 4,610.00 | 4,610.00 | 4,610.00 | 18,400 |
| 2025-02-13 | 4,640.00 | 4,680.00 | 4,550.00 | 4,640.00 | 4,640.00 | 17,000 |
| 2025-02-12 | 4,690.00 | 4,690.00 | 4,500.00 | 4,600.00 | 4,600.00 | 33,900 |
| 2025-02-11 | 4,650.00 | 4,690.00 | 4,650.00 | 4,680.00 | 4,680.00 | 4,600 |
| 2025-02-10 | 4,600.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | 41,100 |
| 2025-02-07 | 4,590.00 | 4,600.00 | 4,320.00 | 4,600.00 | 4,600.00 | 17,100 |
| 2025-02-06 | 4,580.00 | 4,610.00 | 4,330.00 | 4,590.00 | 4,590.00 | 7,100 |
| 2025-02-05 | 4,480.00 | 4,600.00 | 4,480.00 | 4,590.00 | 4,590.00 | 34,500 |
| 2025-02-04 | 4,450.00 | 4,500.00 | 4,350.00 | 4,480.00 | 4,480.00 | 5,500 |
| 2025-02-03 | 4,340.00 | 4,390.00 | 4,210.00 | 4,390.00 | 4,390.00 | 2,900 |
| 2025-01-24 | 4,380.00 | 4,380.00 | 4,140.00 | 4,340.00 | 4,340.00 | 45,400 |
| 2025-01-23 | 4,400.00 | 4,400.00 | 4,010.00 | 4,100.00 | 4,100.00 | 16,100 |
| 2025-01-22 | 4,320.00 | 4,400.00 | 4,120.00 | 4,120.00 | 4,120.00 | 35,200 |
| 2025-01-21 | 4,500.00 | 4,600.00 | 4,390.00 | 4,400.00 | 4,400.00 | 33,700 |
| 2025-01-20 | 4,470.00 | 4,470.00 | 4,300.00 | 4,300.00 | 4,300.00 | 15,100 |
| 2025-01-17 | 4,440.00 | 4,490.00 | 4,210.00 | 4,470.00 | 4,470.00 | 24,200 |
| 2025-01-16 | 4,490.00 | 4,490.00 | 4,390.00 | 4,440.00 | 4,440.00 | 34,100 |
| 2025-01-15 | 4,360.00 | 4,480.00 | 4,360.00 | 4,390.00 | 4,390.00 | 20,900 |
| 2025-01-14 | 4,310.00 | 4,360.00 | 4,250.00 | 4,360.00 | 4,360.00 | 20,300 |
| 2025-01-13 | 4,410.00 | 4,410.00 | 4,290.00 | 4,310.00 | 4,310.00 | 13,100 |
| 2025-01-10 | 4,450.00 | 4,450.00 | 4,220.00 | 4,310.00 | 4,310.00 | 4,000 |
| 2025-01-09 | 4,210.00 | 4,350.00 | 4,210.00 | 4,220.00 | 4,220.00 | 13,800 |
| 2025-01-08 | 4,450.00 | 4,490.00 | 4,200.00 | 4,210.00 | 4,210.00 | 36,600 |
| 2025-01-07 | 4,500.00 | 4,560.00 | 4,200.00 | 4,200.00 | 4,200.00 | 59,900 |
| 2025-01-06 | 4,640.00 | 4,640.00 | 4,410.00 | 4,500.00 | 4,500.00 | 11,000 |
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.