POST TELECOMMU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	57,499.95	57,499.95	57,499.95	57,499.95	38,333.30	1,350
2022-08-10	55,999.95	56,199.95	55,999.95	56,199.95	37,466.63	1,950
2022-08-09	54,499.95	54,499.95	54,099.95	54,099.95	36,066.63	1,787
2022-08-08	56,499.95	58,899.94	56,499.95	58,899.94	39,266.63	485
2022-08-05	57,899.94	59,499.94	57,899.94	59,499.94	39,666.63	945
2022-08-04	58,099.94	58,099.94	57,899.94	57,899.94	38,599.96	3,000
2022-08-03	58,099.94	58,099.94	58,099.94	58,099.94	38,733.30	495
2022-08-02	57,999.94	57,999.94	57,999.94	57,999.94	38,666.63	281
2022-08-01	56,999.95	57,199.95	56,999.95	57,199.95	38,133.30	867
2022-07-29	58,999.94	58,999.94	58,999.94	58,999.94	39,333.30	2,175
2022-07-27	54,499.95	59,799.94	54,499.95	59,799.94	39,866.63	450
2022-07-25	56,999.95	56,999.95	56,999.95	56,999.95	37,999.96	150
2022-07-22	56,099.95	56,999.95	55,999.95	56,999.95	37,999.96	1,440
2022-07-21	59,999.94	59,999.94	59,999.94	59,999.94	39,999.96	150
2022-07-20	58,999.94	61,599.94	57,199.95	61,599.94	41,066.63	600
2022-07-19	57,599.95	57,599.95	57,499.95	57,499.95	38,333.30	807
2022-07-18	57,999.94	62,799.94	53,899.95	62,799.94	41,866.63	5,100
2022-07-14	59,399.94	59,399.94	59,399.94	59,399.94	39,599.96	392
2022-07-12	60,399.94	64,999.94	60,299.94	64,999.94	43,333.29	1,523
2022-07-07	56,699.95	66,999.94	56,699.95	66,999.94	44,666.62	8,360
2022-07-06	62,999.94	62,999.94	62,999.94	62,999.94	41,999.96	918
2022-07-05	69,999.93	69,999.93	69,999.93	69,999.93	46,666.62	620
2022-06-30	71,799.93	71,799.93	71,799.93	71,799.93	47,866.62	58,650
2022-06-28	70,999.93	70,999.93	70,999.93	70,999.93	47,333.29	2,250
2022-06-27	63,299.94	70,999.93	63,299.94	70,999.93	47,333.29	22,818
2022-06-24	63,899.94	69,999.93	63,899.94	69,999.93	46,666.62	24,980
2022-06-23	66,799.94	70,999.93	66,799.94	70,999.93	47,333.29	2,250
2022-06-22	59,499.94	69,599.93	58,999.94	69,599.93	46,399.96	7,050
2022-06-21	57,499.95	64,999.94	57,099.95	64,999.94	43,333.29	17,276
2022-06-20	57,099.95	59,999.94	56,999.95	59,999.94	39,999.96	10,800
2022-06-17	57,099.95	57,099.95	57,099.95	57,099.95	38,066.63	1,800
2022-06-14	62,999.94	62,999.94	62,999.94	62,999.94	41,999.96	450
2022-06-13	62,999.94	62,999.94	62,999.94	62,999.94	41,999.96	900
2022-06-10	68,099.94	69,999.93	66,099.94	69,999.93	46,666.62	6,025,873
2022-06-09	60,299.94	73,099.93	60,299.94	73,099.93	48,733.29	18,302
2022-06-08	55,699.95	66,999.94	55,699.95	66,999.94	44,666.62	19,800
2022-06-07	61,299.94	61,499.94	60,899.94	61,499.94	40,999.96	8,550
2022-06-06	58,499.94	58,499.94	56,399.95	56,499.95	37,666.63	25,706
2022-06-03	62,499.94	62,499.94	62,499.94	62,499.94	41,666.63	4,350
2022-06-02	61,199.94	69,399.93	61,199.94	69,399.93	46,266.62	10,950
2022-05-31	58,699.94	67,899.94	58,499.94	67,899.94	45,266.62	2,295
2022-05-27	63,499.94	63,499.94	63,499.94	63,499.94	42,333.29	150
2022-05-25	61,999.94	63,499.94	61,999.94	63,499.94	42,333.29	5,550
2022-05-24	63,499.94	63,499.94	63,499.94	63,499.94	42,333.29	150
2022-05-20	61,999.94	61,999.94	59,999.94	59,999.94	39,999.96	10,364
2022-05-19	62,999.94	63,899.94	61,099.94	63,899.94	42,599.96	11,067
2022-05-13	65,499.94	66,999.94	65,499.94	66,999.94	44,666.62	915
2022-05-12	68,799.93	68,999.93	63,799.94	68,999.93	45,999.96	11,523
2022-05-11	67,999.94	68,999.93	67,999.94	68,999.93	45,999.96	3,122
2022-05-10	68,499.93	68,999.93	68,499.93	68,999.93	45,999.96	1,050
2022-05-09	68,499.93	68,999.93	68,499.93	68,999.93	45,999.96	8,919
2022-05-05	68,499.93	68,999.93	68,499.93	68,999.93	45,999.96	4,275
2022-05-04	62,599.94	68,999.93	62,599.94	68,999.93	45,999.96	435
2022-04-28	68,999.93	68,999.93	68,799.93	68,999.93	45,999.96	2,547
2022-04-26	68,499.93	68,999.93	68,499.93	68,999.93	45,999.96	6,299
2022-04-25	65,999.94	68,999.93	64,999.94	68,999.93	45,999.96	3,224
2022-04-22	68,899.93	69,499.93	64,999.94	69,499.93	46,333.29	7,194
2022-04-21	68,999.93	68,999.93	64,999.94	68,999.93	45,999.96	6,000
2022-04-20	68,999.93	68,999.93	68,999.93	68,999.93	45,999.96	4,515
2022-04-19	67,999.94	68,999.93	67,999.94	68,999.93	45,999.96	1,800

← NewerPage 15 of 17 · 1,017 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.