POST TELECOMMU historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	30,799.97	30,799.97	30,499.97	30,499.97	20,333.31	6,752
2023-08-08	30,099.97	30,799.97	30,099.97	30,799.97	20,533.31	317,108
2023-08-07	29,899.97	29,999.97	29,899.97	29,899.97	19,933.31	1,500
2023-08-04	28,399.97	28,399.97	28,399.97	28,399.97	18,933.32	150
2023-08-03	29,799.97	29,799.97	29,099.97	29,099.97	19,399.98	3,140
2023-08-01	29,799.97	29,899.97	29,799.97	29,799.97	19,866.65	1,710
2023-07-31	29,799.97	29,799.97	29,799.97	29,799.97	19,866.65	780
2023-07-28	30,499.97	30,499.97	29,899.97	29,899.97	19,933.31	30,207
2023-07-27	30,199.97	30,299.97	30,199.97	30,199.97	20,133.31	2,250
2023-07-26	30,299.97	30,299.97	30,299.97	30,299.97	20,199.98	11,250
2023-07-25	30,299.97	30,299.97	30,199.97	30,199.97	20,133.31	2,250
2023-07-24	30,899.97	30,899.97	30,899.97	30,899.97	20,599.98	15,182
2023-07-21	30,999.97	30,999.97	30,899.97	30,899.97	20,599.98	53,850
2023-07-18	30,899.97	30,899.97	30,899.97	30,899.97	20,599.98	302
2023-07-17	30,899.97	30,899.97	30,899.97	30,899.97	20,599.98	600
2023-07-13	30,899.97	30,899.97	30,899.97	30,899.97	20,599.98	644
2023-07-11	30,999.97	30,999.97	30,599.97	30,599.97	20,399.98	1,500
2023-07-10	30,999.97	30,999.97	30,999.97	30,999.97	20,666.65	150,000
2023-07-07	30,499.97	30,999.97	30,499.97	30,999.97	20,666.65	15,260
2023-07-05	32,999.97	32,999.97	32,999.97	32,999.97	21,999.98	1,503
2023-07-03	34,099.97	34,199.97	34,099.97	34,099.97	22,733.31	752
2023-06-30	35,899.97	37,499.96	34,099.97	37,499.96	24,999.98	276,902
2023-06-29	34,999.97	35,999.97	34,999.97	35,999.97	23,999.98	29,570
2023-06-28	36,799.96	36,799.96	34,999.97	35,199.97	23,466.64	37,800
2023-06-27	36,099.97	37,099.96	36,099.97	36,799.96	24,533.31	4,280
2023-06-26	35,699.97	37,999.96	35,699.97	37,999.96	25,333.31	450
2023-06-23	35,599.97	35,599.97	35,599.97	35,599.97	23,733.31	36,461
2023-06-22	35,499.97	35,599.97	35,499.97	35,599.97	23,733.31	4,985
2023-06-21	35,699.97	35,699.97	35,199.97	35,499.97	23,666.64	26,561
2023-06-20	35,999.97	35,999.97	34,999.97	35,699.97	23,799.98	25,050
2023-06-19	34,999.97	34,999.97	34,999.97	34,999.97	23,333.31	16,343
2023-06-16	31,599.97	34,899.97	31,599.97	34,899.97	23,266.64	6,339
2023-06-15	32,999.97	34,799.97	32,999.97	34,799.97	23,199.98	30,314
2023-06-14	34,799.97	34,799.97	33,099.97	33,099.97	22,066.65	13,800
2023-06-13	33,199.97	34,799.97	33,199.97	34,799.97	23,199.98	9,465
2023-06-12	33,199.97	34,899.97	33,199.97	34,899.97	23,266.64	3,300
2023-06-09	35,499.97	35,499.97	33,199.97	33,199.97	22,133.31	12,075
2023-06-08	36,999.96	36,999.96	35,499.97	35,499.97	23,666.64	27,900
2023-06-07	33,999.97	37,199.96	33,999.97	36,999.96	24,666.64	70,307
2023-06-06	32,499.97	33,899.97	31,999.97	33,899.97	22,599.98	5,700
2023-06-05	31,899.97	31,899.97	31,599.97	31,699.97	21,133.31	1,668
2023-06-02	31,899.97	31,899.97	30,099.97	31,899.97	21,266.65	110,280
2023-06-01	32,799.97	32,799.97	28,999.97	28,999.97	19,333.31	16,124
2023-05-31	32,899.97	32,899.97	30,599.97	30,799.97	20,533.31	903
2023-05-30	31,999.97	31,999.97	31,999.97	31,999.97	21,333.31	677
2023-05-29	32,799.97	32,799.97	32,799.97	32,799.97	21,866.65	1,173
2023-05-23	32,899.97	32,899.97	32,899.97	32,899.97	21,933.31	225
2023-05-17	31,899.97	31,899.97	31,899.97	31,899.97	21,266.65	174
2023-05-15	30,499.97	30,499.97	29,999.97	29,999.97	19,999.98	18,179
2023-05-12	30,099.97	30,499.97	29,999.97	29,999.97	19,999.98	13,820
2023-05-11	30,199.97	30,199.97	29,999.97	29,999.97	19,999.98	12,050
2023-05-09	30,099.97	30,099.97	29,999.97	29,999.97	19,999.98	3,000
2023-05-05	28,499.97	31,799.97	27,699.97	31,799.97	21,199.98	4,550
2023-05-04	29,799.97	30,099.97	29,799.97	30,099.97	20,066.65	3,300
2023-04-27	30,099.97	30,099.97	30,099.97	30,099.97	20,066.65	605
2023-04-26	33,399.97	33,399.97	33,399.97	33,399.97	22,266.65	170
2023-04-25	28,299.97	31,999.97	27,999.97	31,999.97	21,333.31	9,600
2023-04-21	31,099.97	31,099.97	29,899.97	29,899.97	19,933.31	4,800
2023-04-20	30,899.97	32,999.97	30,899.97	32,999.97	21,999.98	467
2023-04-19	32,999.97	32,999.97	32,999.97	32,999.97	21,999.98	150

← NewerPage 12 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-25	1,000.0005 VND
2020-07-31	1,000.0005 VND
2019-06-25	800.0004 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.