POST TELECOMMU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	58,999.94	62,999.94	58,999.94	58,999.94	39,333.30	71,876
2022-01-10	58,999.94	58,999.94	58,999.94	58,999.94	39,333.30	189,660
2022-01-07	57,499.95	59,499.94	57,499.95	58,999.94	39,333.30	65,006
2022-01-06	56,999.95	58,999.94	56,999.95	57,499.95	38,333.30	19,800
2022-01-05	59,299.94	59,499.94	57,499.95	58,999.94	39,333.30	99,236
2022-01-04	58,999.94	59,999.94	58,799.94	59,299.94	39,533.30	40,667
2021-12-31	58,999.94	59,099.94	58,899.94	58,999.94	39,333.30	264,366
2021-12-30	58,999.94	59,999.94	55,599.95	58,999.94	39,333.30	126,453
2021-12-29	58,999.94	59,899.94	56,099.95	58,999.94	39,333.30	1,031,443
2021-12-28	58,999.94	58,999.94	58,999.94	58,999.94	39,333.30	38,250
2021-12-27	54,199.95	58,999.94	54,199.95	58,999.94	39,333.30	84,089
2021-12-24	55,999.95	59,999.94	53,299.95	56,999.95	37,999.96	88,961
2021-12-23	57,299.95	57,499.95	54,999.95	55,999.95	37,333.30	51,702
2021-12-22	60,999.94	60,999.94	56,999.95	57,299.95	38,199.96	208,679
2021-12-21	56,499.95	62,199.94	56,499.95	60,999.94	40,666.63	279,995
2021-12-20	56,499.95	56,599.95	56,499.95	56,599.95	37,733.30	186,470
2021-12-17	50,999.95	51,499.95	47,199.96	51,499.95	34,333.30	430,677
2021-12-16	49,999.95	51,999.95	46,899.96	46,899.96	31,266.64	249,519
2021-12-15	46,999.96	51,999.95	46,999.96	51,999.95	34,666.63	132,485
2021-12-14	47,299.95	51,999.95	47,299.95	51,399.95	34,266.63	134,135
2021-12-13	43,399.96	47,299.95	42,999.96	47,299.95	31,533.30	161,396
2021-12-10	41,999.96	42,999.96	40,999.96	42,999.96	28,666.64	53,478
2021-12-09	43,899.96	43,899.96	42,999.96	42,999.96	28,666.64	3,912
2021-12-08	42,899.96	43,799.96	42,899.96	43,799.96	29,199.97	16,068
2021-12-07	42,499.96	42,999.96	42,499.96	42,999.96	28,666.64	3,255
2021-12-06	42,999.96	42,999.96	41,099.96	42,899.96	28,599.97	26,424
2021-12-03	43,399.96	43,499.96	42,499.96	42,999.96	28,666.64	39,606
2021-12-02	42,999.96	43,499.96	40,999.96	43,499.96	28,999.97	13,208
2021-12-01	45,299.96	45,299.96	42,999.96	43,999.96	29,333.31	22,200
2021-11-30	46,899.96	46,899.96	44,799.96	46,399.96	30,933.30	4,830
2021-11-29	43,999.96	46,999.96	43,999.96	46,899.96	31,266.64	109,722
2021-11-26	40,999.96	43,999.96	40,999.96	43,999.96	29,333.31	118,718
2021-11-25	39,999.96	40,999.96	39,999.96	40,599.96	27,066.64	40,662
2021-11-24	39,899.96	39,999.96	39,899.96	39,899.96	26,599.97	24,872
2021-11-23	38,999.96	39,499.96	38,999.96	39,499.96	26,333.31	5,141
2021-11-22	39,999.96	39,999.96	38,999.96	38,999.96	25,999.98	9,600
2021-11-19	39,299.96	39,999.96	39,299.96	39,999.96	26,666.64	24,810
2021-11-18	40,499.96	40,599.96	39,199.96	39,199.96	26,133.31	8,606
2021-11-17	38,999.96	40,099.96	38,999.96	40,099.96	26,733.31	51,761
2021-11-16	38,999.96	38,999.96	38,999.96	38,999.96	25,999.98	9,150
2021-11-15	39,499.96	39,499.96	38,999.96	38,999.96	25,999.98	4,500
2021-11-12	37,999.96	38,499.96	37,999.96	38,499.96	25,666.64	8,550
2021-11-11	37,999.96	37,999.96	37,999.96	37,999.96	25,333.31	2,400
2021-11-10	39,499.96	39,499.96	37,699.96	37,699.96	25,133.31	3,450
2021-11-09	38,499.96	39,499.96	38,499.96	39,499.96	26,333.31	1,305
2021-11-08	38,399.96	38,999.96	38,399.96	38,999.96	25,999.98	5,438
2021-11-05	38,299.96	38,299.96	37,099.96	38,299.96	25,533.31	10,350
2021-11-04	38,099.96	38,199.96	38,099.96	38,199.96	25,466.64	4,467
2021-11-03	39,199.96	39,499.96	37,999.96	38,099.96	25,399.98	19,811
2021-11-02	40,199.96	40,199.96	39,499.96	39,499.96	26,333.31	13,800
2021-11-01	40,099.96	40,099.96	39,999.96	40,099.96	26,733.31	17,100
2021-10-29	39,999.96	41,199.96	39,999.96	39,999.96	26,666.64	10,304
2021-10-28	40,999.96	40,999.96	39,999.96	40,499.96	26,999.97	23,424
2021-10-27	40,999.96	40,999.96	40,999.96	40,999.96	27,333.31	7,050
2021-10-26	40,999.96	40,999.96	39,999.96	40,999.96	27,333.31	31,350
2021-10-25	38,999.96	40,999.96	38,999.96	40,999.96	27,333.31	37,556
2021-10-22	38,999.96	38,999.96	38,999.96	38,999.96	25,999.98	600
2021-10-20	37,199.96	37,499.96	37,199.96	37,499.96	24,999.98	19,901
2021-10-19	38,499.96	39,999.96	37,199.96	37,199.96	24,799.98	40,350
2021-10-18	38,499.96	38,499.96	38,499.96	38,499.96	25,666.64	152

← NewerPage 17 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.