POST TELECOMMU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	23,799.98	24,999.98	23,499.98	24,999.98	16,666.65	785
2022-11-28	25,099.98	25,099.98	25,099.98	25,099.98	16,733.32	150
2022-11-25	27,499.97	27,499.97	24,999.98	27,099.97	18,066.65	2,850
2022-11-24	27,699.97	27,699.97	27,699.97	27,699.97	18,466.65	276
2022-11-23	23,599.98	25,699.98	23,499.98	25,699.98	17,133.32	1,350
2022-11-22	23,799.98	25,999.98	23,699.98	25,999.98	17,333.32	989
2022-11-21	26,399.97	26,499.97	26,099.98	26,099.98	17,399.98	1,250
2022-11-18	29,199.97	29,199.97	28,999.97	28,999.97	19,333.31	314
2022-11-17	26,499.97	29,199.97	26,499.97	29,199.97	19,466.65	2,249
2022-11-16	29,199.97	29,199.97	29,199.97	29,199.97	19,466.65	15,014
2022-11-14	32,399.97	32,399.97	32,399.97	32,399.97	21,599.98	150
2022-11-07	27,199.97	31,399.97	26,999.97	31,399.97	20,933.31	2,324
2022-11-04	29,899.97	29,899.97	29,899.97	29,899.97	19,933.31	450
2022-11-03	34,099.97	34,099.97	29,099.97	33,199.97	22,133.31	4,205
2022-11-02	32,299.97	32,299.97	32,299.97	32,299.97	21,533.31	824
2022-10-31	35,799.97	35,799.97	35,799.97	35,799.97	23,866.64	150
2022-10-28	30,599.97	33,499.97	30,599.97	33,499.97	22,333.31	2,025
2022-10-26	33,899.97	33,899.97	33,899.97	33,899.97	22,599.98	150
2022-10-25	34,399.97	34,399.97	29,499.97	33,199.97	22,133.31	525
2022-10-24	32,399.97	32,399.97	32,299.97	32,399.97	21,599.98	900
2022-10-21	33,499.97	35,799.97	33,199.97	35,799.97	23,866.64	9,900
2022-10-20	41,199.96	41,199.96	34,199.97	36,799.96	24,533.31	1,500
2022-10-18	37,999.96	37,999.96	37,999.96	37,999.96	25,333.31	150
2022-10-17	36,899.96	36,899.96	36,899.96	36,899.96	24,599.98	150
2022-10-14	33,199.97	35,099.97	33,199.97	35,099.97	23,399.98	1,202
2022-10-13	42,599.96	42,599.96	35,199.97	36,799.96	24,533.31	4,142
2022-10-12	33,799.97	39,099.96	33,799.97	39,099.96	26,066.64	11,724
2022-10-11	32,399.97	37,499.96	32,199.97	37,499.96	24,999.98	1,800
2022-10-10	33,199.97	35,699.97	32,999.97	35,699.97	23,799.98	18,900
2022-10-07	36,599.97	36,599.97	36,599.97	36,599.97	24,399.98	9,000
2022-10-05	34,299.97	41,499.96	34,199.97	40,599.96	27,066.64	12,924
2022-10-04	37,999.96	37,999.96	37,999.96	37,999.96	25,333.31	54,513
2022-10-03	42,599.96	42,599.96	42,199.96	42,199.96	28,133.31	8,577
2022-09-30	46,799.96	46,799.96	46,799.96	46,799.96	31,199.97	605
2022-09-29	54,099.95	54,099.95	51,599.95	51,999.95	34,666.63	10,733
2022-09-28	56,999.95	56,999.95	56,999.95	56,999.95	37,999.96	242
2022-09-27	54,599.95	62,799.94	54,599.95	62,799.94	41,866.63	3,716
2022-09-26	57,999.94	59,899.94	57,199.95	57,199.95	38,133.30	4,050
2022-09-23	58,399.94	59,499.94	58,399.94	59,499.94	39,666.63	3,353
2022-09-22	57,999.94	58,799.94	54,999.95	58,799.94	39,199.96	5,250
2022-09-19	56,999.95	58,899.94	54,499.95	58,899.94	39,266.63	7,601
2022-09-16	58,699.94	58,999.94	58,699.94	58,999.94	39,333.30	2,522
2022-09-15	59,899.94	59,899.94	58,499.94	58,699.94	39,133.30	900
2022-09-14	58,999.94	58,999.94	57,899.94	57,899.94	38,599.96	37,956
2022-09-13	57,199.95	58,999.94	57,199.95	58,999.94	39,333.30	11,831
2022-09-12	56,799.95	57,199.95	56,799.95	57,199.95	38,133.30	1,400
2022-09-09	56,999.95	57,399.95	56,999.95	56,999.95	37,999.96	2,115
2022-09-08	57,499.95	57,499.95	57,499.95	57,499.95	38,333.30	13,500
2022-09-07	56,999.95	57,499.95	56,999.95	57,499.95	38,333.30	2,714
2022-09-06	56,999.95	56,999.95	56,999.95	56,999.95	37,999.96	2,100
2022-09-05	56,199.95	56,999.95	56,199.95	56,999.95	37,999.96	2,600
2022-08-30	55,099.95	57,599.95	54,999.95	56,199.95	37,466.63	12,900
2022-08-29	54,999.95	57,799.94	54,999.95	57,799.94	38,533.30	827
2022-08-25	57,799.94	57,899.94	57,799.94	57,799.94	38,533.30	3,600
2022-08-24	57,299.95	57,799.94	56,099.95	57,799.94	38,533.30	1,200
2022-08-22	55,999.95	57,299.95	55,999.95	57,299.95	38,199.96	9,300
2022-08-19	56,999.95	56,999.95	56,999.95	56,999.95	37,999.96	900
2022-08-18	55,999.95	55,999.95	55,999.95	55,999.95	37,333.30	1,500
2022-08-16	56,999.95	57,999.94	56,499.95	57,999.94	38,666.63	3,300
2022-08-15	58,799.94	58,799.94	58,199.94	58,199.94	38,799.96	600

← NewerPage 14 of 18 · 1,022 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.