Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	77,382.93	81,059.07	75,452.95	80,875.27	65,910.68	940,128
2023-11-23	80,967.17	81,242.88	76,831.50	76,831.50	62,615.14	404,768
2023-11-22	80,967.17	82,161.92	79,680.52	80,967.17	65,985.57	418,544
2023-11-21	78,026.25	81,794.31	78,026.25	80,967.17	65,985.57	722,960
2023-11-20	78,118.15	78,945.29	77,015.31	78,026.25	63,588.82	718,592
2023-11-17	80,048.13	81,702.40	79,037.19	79,312.91	64,637.40	552,496
2023-11-16	72,971.55	78,669.58	72,971.55	78,669.58	64,113.11	1,198,960
2023-11-15	73,982.49	74,166.30	72,879.64	73,522.97	59,918.79	196,896
2023-11-14	73,890.58	73,890.58	72,695.84	73,063.45	59,544.30	146,384
2023-11-13	72,787.74	73,247.26	72,236.32	72,512.03	59,094.91	74,032
2023-11-10	73,522.97	73,798.68	72,787.74	72,787.74	59,319.61	243,488
2023-11-09	73,431.07	74,993.43	73,063.45	74,074.39	60,368.19	287,504
2023-11-08	71,041.57	73,431.07	70,857.76	73,431.07	59,843.90	310,576
2023-11-07	71,501.09	71,684.90	70,673.96	71,041.57	57,896.53	144,704
2023-11-06	72,144.42	72,144.42	70,306.34	71,501.09	58,271.03	145,712
2023-11-03	69,663.02	71,317.28	68,927.78	71,225.38	58,046.33	318,080
2023-11-02	67,641.13	69,295.40	67,641.13	69,111.59	56,323.67	133,616
2023-11-01	65,159.73	67,641.13	65,067.83	67,641.13	55,125.29	217,504
2023-10-31	66,630.19	67,089.71	65,343.54	65,343.54	53,252.83	305,088
2023-10-30	68,468.26	68,560.17	66,722.10	66,722.10	54,376.31	72,240
2023-10-27	68,743.98	69,387.30	66,722.10	68,927.78	56,173.87	156,464
2023-10-26	69,019.69	69,019.69	66,814.00	67,733.04	55,200.19	464,912
2023-10-25	70,490.15	71,592.99	69,754.92	69,754.92	56,847.95	116,592
2023-10-24	68,192.56	71,133.48	68,192.56	70,949.67	57,821.64	360,864
2023-10-23	69,111.59	69,846.82	68,468.26	68,927.78	56,173.87	186,256
2023-10-20	69,754.92	69,938.72	68,008.75	69,846.82	56,922.85	208,208
2023-10-19	69,479.21	70,765.86	68,008.75	69,203.50	56,398.57	232,512
2023-10-18	69,479.21	70,582.05	68,743.98	69,387.30	56,548.36	597,072
2023-10-17	73,155.36	73,982.49	69,111.59	69,111.59	56,323.67	270,480
2023-10-16	74,625.82	74,717.72	73,063.45	73,155.36	59,619.20	209,888
2023-10-13	73,614.87	74,442.01	72,879.64	74,442.01	60,667.78	284,368
2023-10-12	73,890.58	74,442.01	73,798.68	74,442.01	60,667.78	249,648
2023-10-11	73,614.87	73,982.49	72,603.93	73,982.49	60,293.29	191,072
2023-10-10	73,431.07	75,085.33	73,063.45	73,522.97	59,918.79	455,392
2023-10-09	72,144.42	73,431.07	71,684.90	72,971.55	59,469.40	493,248
2023-10-06	70,857.76	72,328.22	70,214.44	72,144.42	58,795.32	231,168
2023-10-05	71,776.80	71,868.70	70,765.86	70,857.76	57,746.74	157,136
2023-10-04	69,019.69	71,868.70	69,019.69	71,501.09	58,271.03	286,160
2023-10-03	71,225.38	72,052.51	70,122.54	70,490.15	57,447.14	463,008
2023-10-02	72,328.22	73,339.16	71,776.80	72,420.13	59,020.01	324,576
2023-09-29	71,317.28	72,236.32	70,582.05	71,592.99	58,345.93	406,000
2023-09-28	70,306.34	71,133.48	69,938.72	70,398.24	57,372.24	700,560
2023-09-27	69,479.21	70,030.63	67,549.23	69,846.82	56,922.85	416,080
2023-09-26	68,008.75	71,409.18	68,008.75	68,835.88	56,098.97	573,440
2023-09-25	70,122.54	71,684.90	68,468.26	68,468.26	55,799.38	668,416
2023-09-22	73,890.58	75,636.76	69,663.02	69,663.02	56,773.06	4,968,656
2023-09-21	78,026.25	78,026.25	74,350.11	74,901.52	61,042.27	711,984
2023-09-20	76,739.60	77,474.83	75,728.66	76,923.41	62,690.04	356,272
2023-09-19	71,960.61	76,096.27	71,409.18	75,820.56	61,791.25	691,824
2023-09-18	72,787.74	72,787.74	71,684.90	71,776.80	58,495.72	217,168
2023-09-15	72,695.84	73,706.78	71,409.18	71,868.70	58,570.62	392,336
2023-09-14	75,361.05	75,452.95	72,603.93	72,603.93	59,169.81	526,624
2023-09-13	76,280.09	78,669.58	75,361.05	75,361.05	61,416.77	378,000
2023-09-12	75,452.95	75,820.56	74,533.91	75,820.56	61,791.25	159,376
2023-09-11	78,118.15	78,118.15	74,809.62	75,177.24	61,266.97	301,616
2023-09-08	76,280.09	78,026.25	75,361.05	77,566.74	63,214.33	262,640
2023-09-07	74,901.52	76,923.41	74,901.52	76,280.09	62,165.75	170,016
2023-09-06	76,831.50	77,199.12	73,890.58	75,361.05	61,416.77	282,240
2023-09-05	76,555.79	77,199.12	75,452.95	76,647.70	62,465.34	308,224
2023-08-31	77,658.64	77,658.64	75,820.56	76,555.79	62,390.44	213,136

← NewerPage 13 of 21 · 1,244 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.