Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	74,901.52	76,831.50	74,350.11	76,371.99	62,240.65	501,088
2023-08-29	73,706.78	75,361.05	73,063.45	74,350.11	60,592.88	297,584
2023-08-28	72,879.64	76,280.09	72,879.64	73,614.87	59,993.69	308,112
2023-08-25	68,468.26	72,879.64	68,100.65	72,879.64	59,394.50	1,025,136
2023-08-24	67,365.42	68,743.98	66,814.00	68,192.56	55,574.68	183,904
2023-08-23	67,549.23	67,549.23	66,262.58	67,457.32	54,975.49	132,832
2023-08-22	64,332.60	67,549.23	63,413.56	67,549.23	55,050.39	310,128
2023-08-21	63,413.56	65,619.25	62,402.62	64,792.12	52,803.44	326,368
2023-08-18	66,722.10	67,457.32	63,045.95	63,413.56	51,679.96	412,272
2023-08-17	68,284.46	68,468.26	66,722.10	66,722.10	54,376.31	202,608
2023-08-16	67,089.71	68,560.17	66,630.19	68,008.75	55,424.89	356,496
2023-08-15	66,446.38	67,089.71	66,078.77	67,089.71	54,675.90	210,224
2023-08-14	66,905.90	67,089.71	66,170.67	66,446.38	54,151.61	269,696
2023-08-11	66,630.19	67,273.52	66,446.38	67,089.71	54,675.90	244,272
2023-08-10	68,008.75	68,468.26	67,089.71	67,089.71	54,675.90	192,752
2023-08-09	68,560.17	68,927.78	67,824.94	68,008.75	55,424.89	222,544
2023-08-08	68,927.78	69,111.59	68,192.56	68,560.17	55,874.28	279,328
2023-08-07	66,354.48	68,008.75	66,170.67	68,008.75	55,424.89	433,440
2023-08-04	66,170.67	66,722.10	65,986.87	66,354.48	54,076.71	261,408
2023-08-03	66,538.29	67,089.71	66,170.67	66,170.67	53,926.91	190,176
2023-08-02	66,170.67	67,181.62	66,170.67	66,722.10	54,376.31	182,224
2023-08-01	67,089.71	67,365.42	66,630.19	66,905.90	54,526.10	323,792
2023-07-31	66,630.19	67,457.32	66,170.67	66,905.90	54,526.10	235,200
2023-07-28	66,630.19	67,549.23	66,170.67	66,354.48	54,076.71	212,576
2023-07-27	67,089.71	67,181.62	65,986.87	66,630.19	54,301.41	214,256
2023-07-26	67,916.84	68,008.75	66,814.00	67,089.71	54,675.90	400,288
2023-07-25	68,376.36	68,376.36	67,365.42	67,549.23	55,050.39	292,432
2023-07-24	68,008.75	68,560.17	67,916.84	68,008.75	55,424.89	217,728
2023-07-21	68,100.65	68,468.26	67,641.13	68,008.75	55,424.89	225,904
2023-07-20	68,008.75	68,100.65	67,549.23	68,100.65	55,499.78	207,424
2023-07-19	69,663.02	69,938.72	68,008.75	68,008.75	55,424.89	221,536
2023-07-18	67,916.84	69,203.50	67,733.04	69,203.50	56,398.57	332,864
2023-07-17	68,192.56	68,192.56	67,273.52	67,916.84	55,349.99	369,936
2023-07-14	68,468.26	69,111.59	67,549.23	68,100.65	55,499.78	353,360
2023-07-13	68,468.26	69,387.30	68,008.75	68,008.75	55,424.89	294,336
2023-07-12	69,479.21	69,479.21	68,008.75	68,652.08	55,949.18	360,752
2023-07-11	69,754.92	70,949.67	68,008.75	68,743.98	56,024.07	438,928
2023-07-10	68,560.17	70,030.63	68,284.46	69,663.02	56,773.06	449,008
2023-07-07	66,170.67	69,203.50	65,986.87	68,560.17	55,874.28	533,120
2023-07-06	66,905.90	67,365.42	65,251.64	66,170.67	53,926.91	155,120
2023-07-05	65,986.87	67,089.71	65,986.87	66,905.90	54,526.10	234,192
2023-07-04	64,792.12	66,354.48	64,792.12	66,354.48	54,076.71	159,152
2023-07-03	64,792.12	64,884.02	64,148.79	64,792.12	52,803.44	132,944
2023-06-30	65,159.73	65,251.64	64,792.12	64,792.12	52,803.44	119,840
2023-06-29	65,894.96	66,630.19	64,792.12	64,884.02	52,878.33	184,688
2023-06-28	66,165.62	66,618.81	65,803.07	65,803.07	52,812.36	97,664
2023-06-27	67,072.00	67,162.63	65,984.34	66,165.62	53,103.34	101,472
2023-06-26	65,803.07	67,253.27	65,077.96	66,437.53	53,321.57	288,064
2023-06-23	64,624.77	65,893.70	64,624.77	65,803.07	52,812.36	341,824
2023-06-22	66,074.98	66,074.98	64,352.86	64,534.14	51,793.94	147,728
2023-06-21	64,987.33	65,077.96	64,352.86	64,534.14	51,793.94	117,600
2023-06-20	64,171.59	64,806.05	64,171.59	64,806.05	52,012.17	134,960
2023-06-19	65,168.60	65,531.15	64,262.22	64,262.22	51,575.71	86,352
2023-06-16	65,984.34	66,165.62	64,624.77	65,531.15	52,594.13	219,296
2023-06-15	64,806.05	65,621.79	64,806.05	65,531.15	52,594.13	53,088
2023-06-14	67,162.63	67,162.63	64,806.05	64,806.05	52,012.17	143,920
2023-06-13	65,803.07	67,072.00	64,806.05	66,709.44	53,539.80	313,824
2023-06-12	64,352.86	65,259.24	64,352.86	64,624.77	51,866.68	88,928
2023-06-09	64,262.22	64,352.86	63,446.48	64,352.86	51,648.45	103,264
2023-06-08	65,259.24	65,531.15	64,171.59	64,171.59	51,502.96	183,680

← NewerPage 14 of 21 · 1,240 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.