Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	64,987.33	65,712.43	64,352.86	65,712.43	52,739.61	159,824
2023-06-06	65,803.07	65,893.70	65,077.96	65,621.79	52,666.87	70,224
2023-06-05	66,528.17	66,528.17	64,806.05	65,712.43	52,739.61	134,960
2023-06-02	66,074.98	66,618.81	65,440.52	66,618.81	53,467.06	195,776
2023-06-01	64,352.86	66,437.53	64,080.95	65,984.34	52,957.85	167,216
2023-05-31	63,718.40	64,352.86	63,718.40	64,352.86	51,648.45	74,928
2023-05-30	63,718.40	64,080.95	63,083.93	63,899.67	51,284.73	147,280
2023-05-29	64,806.05	64,806.05	63,265.21	63,718.40	51,139.24	258,272
2023-05-26	64,352.86	64,896.69	63,355.85	63,355.85	50,848.26	180,880
2023-05-25	63,990.31	64,806.05	63,174.57	64,715.41	51,939.43	213,136
2023-05-24	64,262.22	65,168.60	63,537.12	64,080.95	51,430.22	393,008
2023-05-23	63,718.40	64,443.50	62,812.02	64,262.22	51,575.71	380,464
2023-05-22	60,999.26	63,083.93	60,999.26	62,540.10	50,193.57	637,280
2023-05-19	60,636.71	60,636.71	59,820.97	60,455.43	48,520.45	156,240
2023-05-18	59,820.97	60,274.16	59,458.42	59,549.06	47,793.00	235,648
2023-05-17	60,183.52	60,908.62	59,820.97	59,820.97	48,011.24	94,080
2023-05-16	60,908.62	60,908.62	60,002.25	60,364.80	48,447.70	115,920
2023-05-15	60,908.62	61,633.73	59,367.78	60,908.62	48,884.17	199,136
2023-05-12	60,274.16	61,180.54	59,820.97	60,908.62	48,884.17	281,120
2023-05-11	59,277.14	60,274.16	58,914.59	60,274.16	48,374.96	209,216
2023-05-10	59,639.69	60,002.25	58,823.95	59,005.23	47,356.54	313,488
2023-05-09	59,458.42	60,002.25	58,823.95	59,639.69	47,865.75	330,960
2023-05-08	58,098.85	59,820.97	58,098.85	59,458.42	47,720.26	103,264
2023-05-05	57,101.84	58,823.95	56,648.65	58,008.21	46,556.35	201,488
2023-05-04	59,911.60	60,274.16	56,195.46	57,192.47	45,901.65	320,544
2023-04-28	59,820.97	60,908.62	59,458.42	60,274.16	48,374.96	233,856
2023-04-27	61,452.45	61,452.45	59,820.97	59,820.97	48,011.24	165,648
2023-04-26	59,005.23	62,086.92	58,189.49	60,183.52	48,302.21	642,208
2023-04-25	56,739.28	59,095.87	56,648.65	59,095.87	47,429.28	215,824
2023-04-24	57,101.84	57,645.66	56,195.46	56,648.65	45,465.19	106,736
2023-04-21	57,464.39	57,917.58	57,101.84	57,373.75	46,047.14	66,080
2023-04-20	58,823.95	58,823.95	57,011.19	57,736.30	46,338.12	135,520
2023-04-19	59,367.78	59,367.78	57,826.93	58,098.85	46,629.09	100,352
2023-04-18	58,098.85	59,277.14	58,098.85	58,642.68	47,065.56	154,112
2023-04-17	57,555.02	58,733.32	57,283.11	58,370.76	46,847.33	85,344
2023-04-14	59,730.33	59,911.60	58,008.21	58,008.21	46,556.35	193,760
2023-04-13	59,095.87	59,639.69	58,823.95	59,277.14	47,574.77	72,912
2023-04-12	60,183.52	61,089.90	58,914.59	59,095.87	47,429.28	161,168
2023-04-11	58,552.04	60,183.52	57,826.93	60,183.52	48,302.21	359,408
2023-04-10	58,189.49	59,730.33	56,920.56	57,645.66	46,265.37	205,968
2023-04-07	59,458.42	59,458.42	57,826.93	58,008.21	46,556.35	202,944
2023-04-06	58,098.85	60,274.16	58,098.85	59,458.42	47,720.26	332,528
2023-04-05	56,195.46	58,189.49	55,923.54	58,189.49	46,701.84	241,248
2023-04-04	56,648.65	56,648.65	55,832.91	56,558.01	45,392.44	197,904
2023-04-03	56,195.46	56,648.65	55,379.72	56,648.65	45,465.19	313,376
2023-03-31	54,382.70	56,104.82	54,020.15	55,289.08	44,374.02	727,440
2023-03-30	51,572.92	54,110.79	51,572.92	53,929.51	43,282.86	603,344
2023-03-29	51,482.29	51,663.57	50,847.83	51,391.65	41,246.02	111,552
2023-03-28	50,847.83	51,482.29	50,847.83	51,482.29	41,318.76	107,968
2023-03-27	50,575.91	51,210.38	50,575.91	50,847.83	40,809.55	58,240
2023-03-24	50,666.55	51,119.74	50,575.91	50,666.55	40,664.06	59,360
2023-03-23	50,575.91	50,575.91	50,304.00	50,575.91	40,591.32	28,784
2023-03-22	50,757.18	51,663.57	50,575.91	50,575.91	40,591.32	46,480
2023-03-21	50,575.91	50,575.91	50,032.08	50,575.91	40,591.32	43,232
2023-03-20	50,757.18	51,119.74	50,213.36	50,304.00	40,373.08	67,312
2023-03-17	51,663.57	51,663.57	50,847.83	50,938.46	40,882.30	24,864
2023-03-16	50,575.91	51,301.01	50,575.91	51,301.01	41,173.27	96,208
2023-03-15	52,479.31	52,479.31	50,938.46	51,301.01	41,173.27	65,856
2023-03-14	51,029.10	51,210.38	50,122.72	50,213.36	40,300.34	97,328
2023-03-13	51,210.38	51,572.92	50,757.18	51,029.10	40,955.04	83,552

← NewerPage 15 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.