Post and Telecommunications Investment and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 4,970.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | 8,900 |
| 2024-10-09 | 4,970.00 | 4,970.00 | 4,940.00 | 4,970.00 | 4,970.00 | 11,300 |
| 2024-10-08 | 4,900.00 | 5,220.00 | 4,900.00 | 5,070.00 | 5,070.00 | 8,000 |
| 2024-10-07 | 5,240.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,100 |
| 2024-10-04 | 4,910.00 | 5,000.00 | 4,910.00 | 4,910.00 | 4,910.00 | 32,400 |
| 2024-10-03 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 9,600 |
| 2024-10-02 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 8,200 |
| 2024-10-01 | 5,000.00 | 5,000.00 | 4,930.00 | 4,950.00 | 4,950.00 | 4,800 |
| 2024-09-30 | 4,840.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 12,800 |
| 2024-09-27 | 5,000.00 | 5,060.00 | 4,750.00 | 5,000.00 | 5,000.00 | 11,600 |
| 2024-09-26 | 5,020.00 | 5,110.00 | 5,000.00 | 5,010.00 | 5,010.00 | 6,700 |
| 2024-09-25 | 5,120.00 | 5,170.00 | 5,020.00 | 5,020.00 | 5,020.00 | 19,900 |
| 2024-09-24 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 11,300 |
| 2024-09-23 | 4,980.00 | 5,080.00 | 4,980.00 | 5,000.00 | 5,000.00 | 4,400 |
| 2024-09-20 | 4,990.00 | 5,140.00 | 4,940.00 | 4,980.00 | 4,980.00 | 5,600 |
| 2024-09-19 | 5,000.00 | 5,140.00 | 4,850.00 | 5,140.00 | 5,140.00 | 6,200 |
| 2024-09-18 | 5,160.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 11,800 |
| 2024-09-17 | 4,990.00 | 5,090.00 | 4,990.00 | 5,090.00 | 5,090.00 | 32,700 |
| 2024-09-16 | 4,820.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 0 |
| 2024-09-13 | 4,990.00 | 5,050.00 | 4,780.00 | 4,780.00 | 4,780.00 | 5,900 |
| 2024-09-12 | 5,000.00 | 5,080.00 | 4,700.00 | 5,030.00 | 5,030.00 | 6,100 |
| 2024-09-11 | 5,000.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | 8,300 |
| 2024-09-10 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,100 |
| 2024-09-09 | 5,180.00 | 5,220.00 | 5,000.00 | 5,130.00 | 5,130.00 | 15,200 |
| 2024-09-06 | 5,060.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,180.00 | 30,000 |
| 2024-09-05 | 5,290.00 | 5,290.00 | 5,060.00 | 5,120.00 | 5,120.00 | 4,100 |
| 2024-09-04 | 5,200.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 3,200 |
| 2024-08-30 | 5,370.00 | 5,370.00 | 5,290.00 | 5,300.00 | 5,300.00 | 1,000 |
| 2024-08-29 | 5,090.00 | 5,390.00 | 5,080.00 | 5,310.00 | 5,310.00 | 14,900 |
| 2024-08-28 | 5,290.00 | 5,290.00 | 5,090.00 | 5,090.00 | 5,090.00 | 2,600 |
| 2024-08-27 | 5,640.00 | 5,640.00 | 5,090.00 | 5,290.00 | 5,290.00 | 24,900 |
| 2024-08-26 | 5,470.00 | 5,470.00 | 5,210.00 | 5,280.00 | 5,280.00 | 16,600 |
| 2024-08-23 | 5,320.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,250.00 | 10,600 |
| 2024-08-22 | 5,360.00 | 5,500.00 | 5,210.00 | 5,320.00 | 5,320.00 | 18,400 |
| 2024-08-21 | 5,360.00 | 5,360.00 | 5,150.00 | 5,320.00 | 5,320.00 | 11,100 |
| 2024-08-20 | 5,240.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | 23,800 |
| 2024-08-19 | 5,240.00 | 5,240.00 | 4,950.00 | 5,090.00 | 5,090.00 | 21,500 |
| 2024-08-16 | 4,800.00 | 4,900.00 | 4,790.00 | 4,900.00 | 4,900.00 | 16,700 |
| 2024-08-15 | 4,850.00 | 4,850.00 | 4,730.00 | 4,730.00 | 4,730.00 | 6,300 |
| 2024-08-14 | 4,810.00 | 4,810.00 | 4,720.00 | 4,740.00 | 4,740.00 | 7,600 |
| 2024-08-13 | 4,800.00 | 4,800.00 | 4,600.00 | 4,780.00 | 4,780.00 | 10,200 |
| 2024-08-12 | 4,850.00 | 4,860.00 | 4,700.00 | 4,800.00 | 4,800.00 | 34,100 |
| 2024-08-09 | 4,870.00 | 4,900.00 | 4,800.00 | 4,860.00 | 4,860.00 | 18,200 |
| 2024-08-08 | 4,700.00 | 4,920.00 | 4,700.00 | 4,870.00 | 4,870.00 | 14,700 |
| 2024-08-07 | 4,870.00 | 4,890.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5,300 |
| 2024-08-06 | 5,130.00 | 5,130.00 | 4,500.00 | 4,870.00 | 4,870.00 | 49,100 |
| 2024-08-05 | 5,100.00 | 5,100.00 | 4,750.00 | 4,800.00 | 4,800.00 | 24,800 |
| 2024-08-02 | 5,070.00 | 5,420.00 | 5,070.00 | 5,100.00 | 5,100.00 | 3,500 |
| 2024-08-01 | 5,310.00 | 5,430.00 | 5,300.00 | 5,300.00 | 5,300.00 | 13,500 |
| 2024-07-31 | 5,350.00 | 5,440.00 | 5,300.00 | 5,310.00 | 5,310.00 | 9,400 |
| 2024-07-30 | 5,430.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | 35,800 |
| 2024-07-29 | 5,410.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,500.00 | 20,800 |
| 2024-07-26 | 5,400.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 5,500 |
| 2024-07-25 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 5,700 |
| 2024-07-24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,100 |
| 2024-07-23 | 5,350.00 | 5,490.00 | 5,120.00 | 5,400.00 | 5,400.00 | 8,900 |
| 2024-07-22 | 5,590.00 | 5,590.00 | 5,350.00 | 5,500.00 | 5,500.00 | 11,500 |
| 2024-07-19 | 5,870.00 | 5,870.00 | 5,300.00 | 5,590.00 | 5,590.00 | 6,900 |
| 2024-07-18 | 5,530.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 17,400 |
| 2024-07-17 | 5,940.00 | 5,940.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,400 |
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.