POST TELECOMMU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	31,999.97	31,999.97	31,999.97	31,999.97	21,333.31	150
2023-04-14	31,999.97	32,899.97	31,999.97	32,899.97	21,933.31	4,650
2023-04-13	30,899.97	30,899.97	30,899.97	30,899.97	20,599.98	245
2023-04-12	30,999.97	30,999.97	30,999.97	30,999.97	20,666.65	1,623
2023-04-10	32,999.97	32,999.97	32,999.97	32,999.97	21,999.98	150
2023-04-07	30,499.97	32,999.97	30,499.97	32,999.97	21,999.98	2,397
2023-04-05	33,999.97	33,999.97	33,299.97	33,299.97	22,199.98	1,500
2023-04-04	36,999.96	36,999.96	36,999.96	36,999.96	24,666.64	203
2023-03-31	37,999.96	40,899.96	37,999.96	40,799.96	27,199.97	107,100
2023-03-30	35,999.97	37,999.96	35,999.97	37,999.96	25,333.31	54,620
2023-03-29	33,499.97	35,999.97	33,499.97	35,999.97	23,999.98	32,685
2023-03-28	33,399.97	33,499.97	33,399.97	33,499.97	22,333.31	26,850
2023-03-27	31,599.97	31,599.97	31,499.97	31,499.97	20,999.98	641
2023-03-24	33,899.97	33,999.97	33,899.97	33,999.97	22,666.65	22,650
2023-03-23	33,199.97	33,999.97	31,599.97	31,599.97	21,066.65	4,950
2023-03-22	33,499.97	33,599.97	30,499.97	33,499.97	22,333.31	398,702
2023-03-21	28,999.97	32,899.97	28,999.97	32,899.97	21,933.31	600
2023-03-16	31,499.97	31,499.97	31,499.97	31,499.97	20,999.98	15,000
2023-03-15	31,499.97	31,499.97	31,499.97	31,499.97	20,999.98	12,150
2023-03-13	31,499.97	31,499.97	31,499.97	31,499.97	20,999.98	3,900
2023-03-10	31,499.97	31,499.97	31,499.97	31,499.97	20,999.98	150
2023-03-08	32,799.97	32,999.97	32,799.97	32,999.97	21,999.98	300
2023-03-07	32,499.97	32,599.97	32,499.97	32,599.97	21,733.31	300
2023-03-06	31,999.97	32,999.97	31,999.97	32,999.97	21,999.98	600
2023-03-03	30,099.97	30,999.97	30,099.97	30,999.97	20,666.65	1,956
2023-03-02	30,599.97	30,599.97	30,099.97	30,099.97	20,066.65	1,652
2023-03-01	30,499.97	30,499.97	30,499.97	30,499.97	20,333.31	600
2023-02-28	28,999.97	28,999.97	28,999.97	28,999.97	19,333.31	150
2023-02-24	28,999.97	28,999.97	28,999.97	28,999.97	19,333.31	150
2023-02-23	31,999.97	31,999.97	31,999.97	31,999.97	21,333.31	150
2023-02-21	31,999.97	31,999.97	31,999.97	31,999.97	21,333.31	158
2023-02-20	33,999.97	33,999.97	33,999.97	33,999.97	22,666.65	600
2023-02-15	36,799.96	36,799.96	36,799.96	36,799.96	24,533.31	150
2023-02-07	39,999.96	39,999.96	39,999.96	39,999.96	26,666.64	150
2023-01-31	40,499.96	40,499.96	40,499.96	40,499.96	26,999.97	600
2023-01-17	44,999.96	44,999.96	44,999.96	44,999.96	29,999.97	150
2023-01-04	44,999.96	44,999.96	44,999.96	44,999.96	29,999.97	167
2022-12-30	49,899.95	49,899.95	49,899.95	49,899.95	33,266.63	40,950
2022-12-29	45,999.96	48,499.95	44,999.96	48,499.95	32,333.30	65,550
2022-12-28	49,699.95	49,699.95	44,999.96	44,999.96	29,999.97	12,467
2022-12-27	48,499.95	49,799.95	45,999.96	49,799.95	33,199.97	109,950
2022-12-26	46,499.96	48,999.95	46,499.96	48,999.95	32,666.64	41,153
2022-12-23	46,499.96	46,499.96	46,499.96	46,499.96	30,999.97	2,850
2022-12-22	43,999.96	43,999.96	43,999.96	43,999.96	29,333.31	1,532
2022-12-21	39,999.96	40,999.96	39,999.96	40,999.96	27,333.31	900
2022-12-20	36,899.96	39,999.96	36,599.97	39,999.96	26,666.64	9,315
2022-12-19	32,999.97	36,999.96	32,999.97	36,999.96	24,666.64	3,393
2022-12-16	30,899.97	33,899.97	30,899.97	33,899.97	22,599.98	5,744
2022-12-15	30,899.97	30,899.97	30,899.97	30,899.97	20,599.98	450
2022-12-14	26,299.97	28,699.97	26,199.98	28,699.97	19,133.32	3,887,479
2022-12-13	23,999.98	26,299.97	23,999.98	26,299.97	17,533.32	1,253
2022-12-12	23,999.98	23,999.98	23,999.98	23,999.98	15,999.98	34,950
2022-12-09	26,199.98	26,199.98	26,199.98	26,199.98	17,466.65	1,200
2022-12-08	25,099.98	28,999.97	25,099.98	26,199.98	17,466.65	5,550
2022-12-06	25,199.98	26,399.97	25,199.98	26,399.97	17,599.98	37,650
2022-12-05	25,199.98	26,499.97	24,999.98	26,299.97	17,533.32	7,500
2022-12-02	24,099.98	24,099.98	24,099.98	24,099.98	16,066.65	300
2022-12-01	25,299.98	25,299.98	24,999.98	25,299.98	16,866.65	3,306
2022-11-30	24,999.98	24,999.98	24,999.98	24,999.98	16,666.65	1,352
2022-11-29	23,799.98	24,999.98	23,499.98	24,999.98	16,666.65	785

← NewerPage 13 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.