VTC Telecommunications JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 16,800.00 | 16,900.00 | 15,300.00 | 16,900.00 | 10,594.11 | 4,588 |
| 2022-04-28 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 10,656.80 | 118 |
| 2022-04-27 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 10,970.23 | 119 |
| 2022-04-26 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 10,343.36 | 3,888 |
| 2022-04-25 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 11,346.35 | 6,722 |
| 2022-04-22 | 18,300.00 | 18,300.00 | 18,100.00 | 18,100.00 | 11,346.35 | 5,060 |
| 2022-04-21 | 16,900.00 | 18,300.00 | 16,900.00 | 18,300.00 | 11,471.73 | 10,242 |
| 2022-04-20 | 15,900.00 | 16,900.00 | 15,900.00 | 16,700.00 | 10,468.74 | 9,292 |
| 2022-04-19 | 15,800.00 | 16,000.00 | 15,800.00 | 15,900.00 | 9,967.24 | 8,827 |
| 2022-04-18 | 15,500.00 | 16,800.00 | 15,500.00 | 15,800.00 | 9,904.55 | 2,706 |
| 2022-04-15 | 16,000.00 | 17,000.00 | 15,400.00 | 15,400.00 | 9,653.80 | 9,766 |
| 2022-04-14 | 15,000.00 | 16,800.00 | 15,000.00 | 16,000.00 | 10,029.93 | 5,182 |
| 2022-04-13 | 15,600.00 | 15,600.00 | 15,200.00 | 15,500.00 | 9,716.49 | 6,118 |
| 2022-04-12 | 15,800.00 | 16,000.00 | 15,500.00 | 15,600.00 | 9,779.18 | 4,716 |
| 2022-04-08 | 16,500.00 | 16,500.00 | 15,500.00 | 15,500.00 | 9,716.49 | 7,669 |
| 2022-04-07 | 16,900.00 | 16,900.00 | 15,800.00 | 16,400.00 | 10,280.67 | 25,376 |
| 2022-04-06 | 17,400.00 | 17,500.00 | 16,900.00 | 16,900.00 | 10,594.11 | 10,896 |
| 2022-04-05 | 18,200.00 | 19,000.00 | 18,200.00 | 18,700.00 | 11,722.48 | 5,674 |
| 2022-04-04 | 20,800.00 | 20,900.00 | 19,000.00 | 20,000.00 | 12,537.41 | 25,745 |
| 2022-04-01 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 13,226.96 | 3,895 |
| 2022-03-31 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 14,668.77 | 3,020 |
| 2022-03-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 16,298.63 | 471 |
| 2022-03-28 | 27,500.00 | 29,900.00 | 27,500.00 | 28,800.00 | 18,053.87 | 10,548 |
| 2022-03-25 | 28,000.00 | 28,000.00 | 27,400.00 | 27,500.00 | 17,238.93 | 5,039 |
| 2022-03-24 | 27,600.00 | 27,600.00 | 27,000.00 | 27,600.00 | 16,549.38 | 236,153 |
| 2022-03-23 | 22,800.00 | 25,100.00 | 22,800.00 | 25,100.00 | 15,050.34 | 13,412 |
| 2022-03-22 | 20,900.00 | 22,900.00 | 20,900.00 | 22,900.00 | 13,731.19 | 10,992 |
| 2022-03-21 | 18,800.00 | 20,900.00 | 18,800.00 | 20,900.00 | 12,531.96 | 21,929 |
| 2022-03-18 | 19,500.00 | 20,500.00 | 19,000.00 | 19,000.00 | 11,392.69 | 5,676 |
| 2022-03-17 | 17,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 11,212.80 | 7,765 |
| 2022-03-16 | 15,500.00 | 17,000.00 | 15,500.00 | 17,000.00 | 10,193.46 | 23,378 |
| 2022-03-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,294.03 | 9,294 |
| 2022-03-11 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 9,593.84 | 7,412 |
| 2022-03-10 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 9,294.03 | 235 |
| 2022-03-09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,994.23 | 4,824 |
| 2022-03-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,994.23 | 3,588 |
| 2022-03-07 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 8,994.23 | 27,176 |
| 2022-03-04 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 8,994.23 | 6,000 |
| 2022-03-03 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 9,294.03 | 3,898 |
| 2022-03-02 | 17,100.00 | 17,100.00 | 14,800.00 | 15,100.00 | 9,054.19 | 20,353 |
| 2022-03-01 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 9,354.00 | 834 |
| 2022-02-28 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 8,874.30 | 7,372 |
| 2022-02-25 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 9,234.07 | 10,588 |
| 2022-02-24 | 15,500.00 | 15,600.00 | 15,500.00 | 15,500.00 | 9,294.03 | 5,529 |
| 2022-02-23 | 14,600.00 | 15,500.00 | 14,600.00 | 15,500.00 | 9,294.03 | 3,647 |
| 2022-02-22 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 9,294.03 | 13,389 |
| 2022-02-21 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,294.03 | 3,529 |
| 2022-02-18 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,294.03 | 6,824 |
| 2022-02-17 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,294.03 | 3,529 |
| 2022-02-16 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 8,994.23 | 1,247 |
| 2022-02-15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,994.23 | 706 |
| 2022-02-14 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,994.23 | 353 |
| 2022-02-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,994.23 | 2,706 |
| 2022-02-10 | 14,100.00 | 14,700.00 | 14,100.00 | 14,700.00 | 8,814.34 | 1,147 |
| 2022-02-09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 8,694.42 | 481 |
| 2022-02-08 | 14,900.00 | 15,000.00 | 14,800.00 | 14,800.00 | 8,874.30 | 2,615 |
| 2022-01-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,994.23 | 153 |
| 2022-01-26 | 15,500.00 | 15,600.00 | 15,500.00 | 15,500.00 | 9,294.03 | 1,176 |
| 2022-01-25 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,294.03 | 6,128 |
| 2022-01-21 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,994.23 | 824 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 611.7647 VND |
| 2026-03-20 | 700.0000 VND |
| 2025-03-24 | 700.0000 VND |
| 2024-03-26 | 700.0000 VND |
| 2023-03-24 | 600.0000 VND |
| 2022-03-25 | 1,200.0000 VND |
| 2021-03-25 | 1,100.0000 VND |
| 2020-03-26 | 1,000.0000 VND |
| 2019-03-22 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.