VTC Telecommunications JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 6,275.60 | 1,532 |
| 2024-08-21 | 8,700.00 | 9,000.00 | 8,600.00 | 8,700.00 | 6,134.58 | 3,928 |
| 2024-08-20 | 8,500.00 | 9,200.00 | 8,500.00 | 8,600.00 | 6,064.07 | 11,424 |
| 2024-08-19 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 5,923.04 | 6,367 |
| 2024-08-16 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,993.55 | 2,282 |
| 2024-08-15 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 5,782.02 | 7,539 |
| 2024-08-14 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 5,993.55 | 595 |
| 2024-08-13 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 5,923.04 | 2,787 |
| 2024-08-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 5,923.04 | 14,493 |
| 2024-08-09 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,134.58 | 1,888 |
| 2024-08-07 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 6,064.07 | 3,296 |
| 2024-08-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,205.09 | 4,118 |
| 2024-08-05 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 6,205.09 | 5,811 |
| 2024-08-02 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,205.09 | 3,062 |
| 2024-08-01 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,205.09 | 945 |
| 2024-07-31 | 9,900.00 | 10,000.00 | 9,500.00 | 9,500.00 | 6,698.68 | 1,467 |
| 2024-07-30 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 6,698.68 | 825 |
| 2024-07-29 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 6,698.68 | 3,629 |
| 2024-07-26 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 6,698.68 | 498 |
| 2024-07-25 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 6,557.65 | 827 |
| 2024-07-24 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 6,346.11 | 6,356 |
| 2024-07-22 | 9,800.00 | 9,900.00 | 9,300.00 | 9,300.00 | 6,557.65 | 7,124 |
| 2024-07-19 | 10,100.00 | 10,100.00 | 9,500.00 | 9,900.00 | 6,980.73 | 3,412 |
| 2024-07-18 | 9,400.00 | 10,200.00 | 9,300.00 | 10,100.00 | 7,121.75 | 5,012 |
| 2024-07-17 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 6,628.16 | 10,481 |
| 2024-07-16 | 9,800.00 | 9,800.00 | 9,400.00 | 9,500.00 | 6,698.68 | 20,659 |
| 2024-07-15 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 6,910.21 | 22,353 |
| 2024-07-12 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 7,051.24 | 5,188 |
| 2024-07-11 | 11,000.00 | 11,000.00 | 9,800.00 | 10,000.00 | 7,051.24 | 10,735 |
| 2024-07-10 | 11,000.00 | 11,000.00 | 10,200.00 | 10,400.00 | 7,333.29 | 4,235 |
| 2024-07-09 | 10,000.00 | 10,100.00 | 9,700.00 | 10,000.00 | 7,051.24 | 48,455 |
| 2024-07-08 | 11,000.00 | 11,000.00 | 9,800.00 | 10,200.00 | 7,192.26 | 14,646 |
| 2024-07-05 | 11,000.00 | 11,000.00 | 10,300.00 | 10,500.00 | 7,403.80 | 8,618 |
| 2024-07-04 | 10,000.00 | 11,000.00 | 10,000.00 | 10,500.00 | 7,403.80 | 7,586 |
| 2024-07-03 | 10,000.00 | 10,700.00 | 9,700.00 | 10,000.00 | 7,051.24 | 37,161 |
| 2024-07-02 | 10,700.00 | 11,200.00 | 10,000.00 | 10,000.00 | 7,051.24 | 30,549 |
| 2024-07-01 | 11,200.00 | 11,700.00 | 10,700.00 | 10,700.00 | 7,544.83 | 9,966 |
| 2024-06-28 | 13,400.00 | 13,400.00 | 11,100.00 | 11,200.00 | 7,897.39 | 26,000 |
| 2024-06-27 | 11,100.00 | 13,300.00 | 11,100.00 | 12,300.00 | 8,673.02 | 23,911 |
| 2024-06-26 | 12,100.00 | 13,400.00 | 12,100.00 | 12,100.00 | 8,532.00 | 94,032 |
| 2024-06-25 | 15,900.00 | 15,900.00 | 13,400.00 | 13,400.00 | 9,448.66 | 24,035 |
| 2024-06-24 | 14,800.00 | 15,500.00 | 13,700.00 | 14,800.00 | 10,435.83 | 67,898 |
| 2024-06-21 | 13,300.00 | 14,100.00 | 13,300.00 | 14,100.00 | 9,942.25 | 265,400 |
| 2024-06-20 | 11,800.00 | 12,900.00 | 11,700.00 | 12,900.00 | 9,096.10 | 89,879 |
| 2024-06-19 | 10,200.00 | 11,900.00 | 10,000.00 | 11,800.00 | 8,320.46 | 14,235 |
| 2024-06-18 | 10,200.00 | 11,200.00 | 9,800.00 | 10,900.00 | 7,685.85 | 6,600 |
| 2024-06-17 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 7,262.78 | 4,766 |
| 2024-06-14 | 9,900.00 | 11,000.00 | 9,700.00 | 10,600.00 | 7,474.31 | 16,729 |
| 2024-06-13 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 7,051.24 | 6,561 |
| 2024-06-12 | 10,800.00 | 10,800.00 | 10,000.00 | 10,000.00 | 7,051.24 | 7,340 |
| 2024-06-11 | 13,000.00 | 13,000.00 | 11,000.00 | 11,000.00 | 7,756.36 | 18,613 |
| 2024-06-10 | 11,100.00 | 12,200.00 | 11,100.00 | 12,200.00 | 8,602.51 | 18,935 |
| 2024-06-07 | 10,500.00 | 11,100.00 | 10,200.00 | 11,100.00 | 7,826.87 | 55,906 |
| 2024-06-06 | 9,700.00 | 10,200.00 | 9,700.00 | 10,100.00 | 7,121.75 | 14,118 |
| 2024-06-05 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 6,839.70 | 13,319 |
| 2024-06-04 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 6,769.19 | 268 |
| 2024-06-03 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 6,416.63 | 358 |
| 2024-05-28 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 6,416.63 | 235 |
| 2024-05-27 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6,487.14 | 252 |
| 2024-05-24 | 9,800.00 | 9,800.00 | 9,100.00 | 9,200.00 | 6,487.14 | 4,678 |
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.