Viettel Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 113,711.89 | 113,899.69 | 112,209.50 | 112,303.40 | 93,690.01 | 280,784 |
| 2024-08-14 | 114,650.88 | 115,402.07 | 113,617.99 | 113,617.99 | 94,786.71 | 144,704 |
| 2024-08-13 | 115,683.77 | 117,749.56 | 113,054.59 | 113,617.99 | 94,786.71 | 520,128 |
| 2024-08-12 | 116,153.27 | 116,434.96 | 115,120.37 | 115,495.98 | 96,353.44 | 190,736 |
| 2024-08-09 | 111,740.00 | 116,904.46 | 111,176.61 | 115,402.07 | 96,275.10 | 412,272 |
| 2024-08-08 | 112,115.61 | 112,115.61 | 109,110.83 | 110,707.12 | 92,358.30 | 335,552 |
| 2024-08-07 | 112,021.70 | 113,430.19 | 110,801.01 | 111,740.00 | 93,219.99 | 330,064 |
| 2024-08-06 | 108,641.33 | 112,679.00 | 105,636.56 | 112,021.70 | 93,455.00 | 678,160 |
| 2024-08-05 | 112,772.90 | 115,495.98 | 108,359.63 | 108,547.43 | 90,556.56 | 662,368 |
| 2024-08-02 | 113,336.29 | 116,904.46 | 111,927.80 | 116,434.96 | 97,136.80 | 618,016 |
| 2024-08-01 | 118,406.85 | 119,439.74 | 112,960.70 | 115,965.47 | 96,745.11 | 659,456 |
| 2024-07-31 | 122,068.91 | 122,068.91 | 118,312.95 | 118,312.95 | 98,703.52 | 458,080 |
| 2024-07-30 | 123,477.40 | 123,665.20 | 120,190.93 | 122,538.41 | 102,228.65 | 365,904 |
| 2024-07-29 | 124,885.89 | 125,637.09 | 122,914.01 | 123,477.40 | 103,012.01 | 206,304 |
| 2024-07-26 | 120,190.93 | 125,730.98 | 118,688.54 | 124,885.89 | 104,187.05 | 510,160 |
| 2024-07-25 | 122,444.51 | 122,444.51 | 118,312.95 | 121,129.93 | 101,053.61 | 350,448 |
| 2024-07-24 | 111,833.91 | 122,538.41 | 110,331.52 | 122,538.41 | 102,228.65 | 959,616 |
| 2024-07-23 | 119,251.94 | 121,881.11 | 114,463.08 | 114,556.98 | 95,570.07 | 580,608 |
| 2024-07-22 | 126,763.88 | 126,763.88 | 119,345.84 | 120,284.83 | 100,348.58 | 625,632 |
| 2024-07-19 | 128,641.85 | 128,641.85 | 125,730.98 | 126,951.67 | 105,910.44 | 158,592 |
| 2024-07-18 | 129,768.64 | 129,862.55 | 122,726.21 | 126,200.48 | 105,283.76 | 536,816 |
| 2024-07-17 | 133,618.51 | 134,181.91 | 124,040.80 | 129,956.44 | 108,417.20 | 1,016,288 |
| 2024-07-16 | 136,623.29 | 136,904.99 | 131,928.33 | 133,336.81 | 111,237.30 | 434,336 |
| 2024-07-15 | 138,219.57 | 138,970.76 | 136,153.79 | 136,623.29 | 113,979.07 | 191,296 |
| 2024-07-12 | 137,562.28 | 140,191.45 | 137,562.28 | 138,125.67 | 115,232.44 | 435,008 |
| 2024-07-11 | 139,158.57 | 139,158.57 | 137,280.58 | 137,468.38 | 114,684.09 | 158,816 |
| 2024-07-10 | 136,153.79 | 139,909.75 | 136,153.79 | 138,313.47 | 115,389.12 | 287,392 |
| 2024-07-09 | 138,595.17 | 139,440.26 | 136,153.79 | 136,623.29 | 113,979.07 | 371,168 |
| 2024-07-08 | 140,848.75 | 141,318.24 | 138,125.67 | 138,595.17 | 115,624.13 | 495,824 |
| 2024-07-05 | 137,092.78 | 141,224.34 | 136,435.49 | 140,848.75 | 117,504.19 | 444,976 |
| 2024-07-04 | 135,590.39 | 137,562.28 | 134,745.30 | 136,341.59 | 113,744.06 | 367,472 |
| 2024-07-03 | 136,153.79 | 136,153.79 | 134,181.91 | 135,590.39 | 113,117.37 | 181,440 |
| 2024-07-02 | 134,933.10 | 137,562.28 | 134,275.80 | 134,933.10 | 112,569.02 | 300,608 |
| 2024-07-01 | 132,022.22 | 136,153.79 | 129,017.46 | 134,839.20 | 112,490.68 | 403,648 |
| 2024-06-28 | 137,562.28 | 141,693.84 | 131,458.83 | 132,022.22 | 110,140.59 | 812,336 |
| 2024-06-27 | 139,721.96 | 140,379.25 | 138,970.76 | 139,158.57 | 116,094.14 | 175,952 |
| 2024-06-26 | 141,412.15 | 142,257.24 | 136,153.79 | 140,473.15 | 117,190.84 | 595,280 |
| 2024-06-25 | 141,787.74 | 142,257.24 | 138,876.87 | 141,224.34 | 117,817.54 | 456,624 |
| 2024-06-24 | 150,426.47 | 151,177.65 | 139,909.75 | 141,787.74 | 118,287.55 | 1,462,160 |
| 2024-06-21 | 148,830.17 | 152,116.65 | 148,830.17 | 150,426.47 | 125,494.48 | 1,119,216 |
| 2024-06-20 | 149,205.77 | 151,834.95 | 146,388.80 | 148,830.17 | 124,162.76 | 461,328 |
| 2024-06-19 | 148,454.58 | 152,116.65 | 142,726.73 | 148,830.17 | 124,162.76 | 709,856 |
| 2024-06-18 | 148,360.68 | 150,426.47 | 146,388.80 | 148,360.68 | 123,771.08 | 640,080 |
| 2024-06-17 | 143,008.43 | 151,928.84 | 143,008.43 | 146,013.20 | 121,812.68 | 912,800 |
| 2024-06-14 | 133,900.21 | 143,102.33 | 133,900.21 | 143,008.43 | 119,305.92 | 1,077,664 |
| 2024-06-13 | 125,824.88 | 133,806.31 | 125,637.09 | 133,806.31 | 111,628.98 | 2,310,784 |
| 2024-06-12 | 124,416.39 | 125,355.39 | 123,007.90 | 125,073.69 | 104,343.72 | 288,400 |
| 2024-06-11 | 124,416.39 | 124,416.39 | 122,444.51 | 124,416.39 | 103,795.37 | 398,384 |
| 2024-06-10 | 125,543.18 | 125,824.88 | 123,477.40 | 124,416.39 | 103,795.37 | 500,528 |
| 2024-06-07 | 123,853.00 | 125,637.09 | 123,289.60 | 125,543.18 | 104,735.40 | 265,216 |
| 2024-06-06 | 124,885.89 | 126,763.88 | 123,383.51 | 123,571.30 | 103,090.34 | 274,848 |
| 2024-06-05 | 126,294.38 | 129,111.35 | 124,885.89 | 124,885.89 | 104,187.05 | 652,176 |
| 2024-06-04 | 126,763.88 | 126,951.67 | 124,698.09 | 125,449.28 | 104,657.07 | 378,784 |
| 2024-06-03 | 124,322.49 | 127,796.76 | 124,040.80 | 125,824.88 | 104,970.41 | 647,808 |
| 2024-05-31 | 122,068.91 | 124,134.69 | 120,942.12 | 123,477.40 | 103,012.01 | 232,400 |
| 2024-05-30 | 121,129.93 | 122,538.41 | 120,190.93 | 121,881.11 | 101,680.29 | 318,864 |
| 2024-05-29 | 126,200.48 | 126,200.48 | 122,444.51 | 122,538.41 | 102,228.65 | 318,752 |
| 2024-05-28 | 122,068.91 | 125,543.18 | 121,975.02 | 125,073.69 | 104,343.72 | 776,384 |
| 2024-05-27 | 119,345.84 | 122,068.91 | 118,782.44 | 121,129.93 | 101,053.61 | 342,160 |
| 2024-05-24 | 123,007.90 | 123,007.90 | 117,373.95 | 118,782.44 | 99,095.20 | 472,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 1,680.0000 VND |
| 2025-09-30 | 2,149.9997 VND |
| 2024-09-27 | 2,719.9996 VND |
| 2024-01-18 | 1,918.9997 VND |
| 2023-06-29 | 999.9999 VND |
| 2022-06-17 | 1,230.9983 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.