Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	92,115.08	97,467.34	92,021.18	95,871.05	79,981.19	653,968
2024-02-23	93,899.16	94,086.97	91,551.69	92,208.98	76,926.08	345,632
2024-02-22	90,330.99	93,335.77	90,143.20	93,241.87	77,787.78	422,464
2024-02-21	91,082.19	91,082.19	89,485.90	90,143.20	75,202.68	276,752
2024-02-20	91,739.48	91,833.39	90,143.20	91,082.19	75,986.04	186,704
2024-02-19	91,269.99	91,551.69	90,518.79	91,551.69	76,377.73	191,408
2024-02-16	89,579.81	91,269.99	89,110.31	91,269.99	76,142.72	288,624
2024-02-15	90,612.69	91,082.19	89,392.00	89,861.50	74,967.68	164,080
2024-02-07	90,612.69	91,551.69	90,143.20	90,612.69	75,594.36	192,080
2024-02-06	91,927.28	91,927.28	90,143.20	90,518.79	75,516.03	151,200
2024-02-05	89,298.11	92,866.27	89,298.11	91,082.19	75,986.04	800,464
2024-02-02	88,734.71	89,579.81	88,453.02	89,298.11	74,497.66	284,368
2024-02-01	85,729.94	88,734.71	85,448.24	88,734.71	74,027.64	807,072
2024-01-31	87,326.23	87,326.23	85,072.65	85,729.94	71,520.88	257,040
2024-01-30	86,575.03	87,326.23	86,105.53	87,044.53	72,617.59	145,152
2024-01-29	86,856.73	86,856.73	85,636.04	86,575.03	72,225.91	116,480
2024-01-26	86,387.23	86,575.03	85,636.04	86,293.33	71,990.90	104,160
2024-01-25	87,326.23	87,326.23	85,448.24	86,011.63	71,755.89	165,872
2024-01-24	87,044.53	87,607.92	86,575.03	86,950.62	72,539.25	183,120
2024-01-23	87,138.42	87,326.23	86,011.63	86,950.62	72,539.25	227,360
2024-01-22	86,387.23	87,326.23	85,636.04	86,762.83	72,382.58	255,584
2024-01-19	84,884.84	87,795.72	84,884.84	86,293.33	71,990.90	441,280
2024-01-18	83,570.25	85,260.44	83,100.76	84,884.84	70,815.86	158,816
2024-01-17	83,632.38	83,816.19	82,713.34	82,989.05	67,633.34	158,480
2024-01-16	81,886.21	83,724.28	81,518.60	83,632.38	68,157.63	169,344
2024-01-15	82,713.34	84,091.90	82,253.82	82,253.82	67,034.15	183,904
2024-01-12	84,919.03	84,919.03	79,129.09	82,713.34	67,408.64	263,872
2024-01-11	83,999.99	85,102.84	83,356.67	85,010.93	69,281.10	256,256
2024-01-10	84,367.61	84,459.52	83,448.58	83,999.99	68,457.22	324,688
2024-01-09	85,010.93	85,102.84	84,183.80	84,367.61	68,756.81	156,240
2024-01-08	85,010.93	85,470.46	84,275.70	85,102.84	69,356.01	287,616
2024-01-05	83,999.99	84,459.52	83,540.48	84,275.70	68,681.92	227,808
2024-01-04	84,551.42	86,757.11	83,632.38	83,632.38	68,157.63	621,264
2024-01-03	84,275.70	84,919.03	83,264.76	84,091.90	68,532.12	286,160
2024-01-02	85,470.46	85,470.46	83,632.38	84,275.70	68,681.92	158,480
2023-12-29	82,989.05	86,389.49	82,437.64	84,367.61	68,756.81	858,256
2023-12-28	83,632.38	83,632.38	82,805.25	82,897.15	67,558.44	199,808
2023-12-27	83,908.09	84,643.32	83,448.58	83,448.58	68,007.83	451,360
2023-12-26	85,470.46	85,470.46	82,805.25	84,091.90	68,532.12	508,592
2023-12-25	82,897.15	84,551.42	82,070.01	84,551.42	68,906.61	583,408
2023-12-22	80,140.03	82,897.15	80,048.13	82,161.92	66,959.25	319,312
2023-12-21	79,588.62	79,864.33	79,037.19	79,772.42	65,011.89	122,976
2023-12-20	80,507.66	80,507.66	78,853.39	79,864.33	65,086.79	97,440
2023-12-19	79,588.62	80,323.85	78,853.39	79,864.33	65,086.79	194,768
2023-12-18	80,507.66	80,507.66	79,037.19	79,588.62	64,862.10	331,072
2023-12-15	80,875.27	81,610.50	80,507.66	80,507.66	65,611.08	312,816
2023-12-14	82,345.73	82,805.25	81,426.69	81,426.69	66,360.06	313,600
2023-12-13	84,367.61	84,827.13	82,070.01	82,161.92	66,959.25	368,928
2023-12-12	82,897.15	84,091.90	81,610.50	83,908.09	68,382.32	391,552
2023-12-11	83,172.86	83,908.09	81,978.11	82,345.73	67,109.05	242,368
2023-12-08	83,172.86	84,551.42	82,161.92	83,172.86	67,783.14	289,744
2023-12-07	81,518.60	83,632.38	81,334.79	83,172.86	67,783.14	517,664
2023-12-06	81,886.21	82,897.15	81,059.07	81,518.60	66,434.97	451,360
2023-12-05	83,540.48	84,643.32	82,161.92	82,345.73	67,109.05	471,296
2023-12-04	83,356.67	83,540.48	82,529.54	83,540.48	68,082.73	363,664
2023-12-01	83,724.28	84,459.52	82,437.64	83,356.67	67,932.93	294,560
2023-11-30	82,713.34	84,551.42	82,253.82	84,551.42	68,906.61	451,808
2023-11-29	80,599.56	83,632.38	79,680.52	83,356.67	67,932.93	647,808
2023-11-28	78,301.97	80,507.66	78,118.15	80,507.66	65,611.08	205,520
2023-11-27	80,967.17	80,967.17	79,496.71	79,496.71	64,787.19	154,560

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.