Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	50,938.46	52,026.11	50,938.46	51,663.57	41,464.25	93,968
2023-03-09	51,754.20	52,388.67	51,754.20	52,116.75	41,827.97	131,264
2023-03-08	50,304.00	52,116.75	50,304.00	52,116.75	41,827.97	109,088
2023-03-07	51,119.74	51,301.01	50,757.18	51,029.10	40,955.04	35,728
2023-03-06	51,935.48	51,935.48	50,666.55	50,938.46	40,882.30	156,688
2023-03-03	51,210.38	51,663.57	50,666.55	50,666.55	40,664.06	84,336
2023-03-02	52,569.94	52,569.94	50,938.46	50,938.46	40,882.30	75,824
2023-03-01	49,216.34	51,663.57	49,216.34	51,663.57	41,464.25	260,512
2023-02-28	51,301.01	51,663.57	49,669.53	49,760.17	39,936.62	86,016
2023-02-27	51,391.65	51,844.84	49,850.81	50,213.36	40,300.34	456,064
2023-02-24	52,569.94	52,569.94	51,482.29	51,482.29	41,318.76	122,192
2023-02-23	52,116.75	52,569.94	51,301.01	52,569.94	42,191.69	187,264
2023-02-22	53,929.51	53,929.51	51,663.57	51,663.57	41,464.25	164,640
2023-02-21	54,835.89	55,289.08	53,929.51	53,929.51	43,282.86	119,392
2023-02-20	53,204.41	54,835.89	52,751.22	54,563.98	43,792.07	234,752
2023-02-17	53,476.32	53,476.32	52,388.67	52,388.67	42,046.20	120,064
2023-02-16	52,932.50	53,295.05	52,026.11	53,023.13	42,555.41	155,792
2023-02-15	51,119.74	52,479.31	50,575.91	51,663.57	41,464.25	159,712
2023-02-14	52,207.39	53,023.13	51,301.01	51,663.57	41,464.25	110,320
2023-02-13	54,563.98	54,654.61	52,026.11	52,207.39	41,900.72	220,304
2023-02-10	56,014.18	56,014.18	54,563.98	55,198.44	44,301.28	139,104
2023-02-09	55,560.99	55,560.99	55,017.17	55,107.80	44,228.53	129,136
2023-02-08	55,289.08	55,560.99	54,382.70	55,560.99	44,592.25	96,096
2023-02-07	54,745.25	55,198.44	54,382.70	55,198.44	44,301.28	166,432
2023-02-06	55,651.63	55,651.63	54,563.98	54,563.98	43,792.07	123,984
2023-02-03	55,289.08	56,014.18	55,289.08	56,014.18	44,955.98	178,416
2023-02-02	55,198.44	55,923.54	54,201.42	55,470.35	44,519.51	232,064
2023-02-01	56,195.46	58,008.21	54,563.98	55,289.08	44,374.02	385,840
2023-01-31	55,198.44	56,195.46	54,020.15	56,195.46	45,101.47	221,312
2023-01-30	55,017.17	56,104.82	54,926.52	55,198.44	44,301.28	223,664
2023-01-27	54,201.42	56,920.56	53,385.68	55,017.17	44,155.79	361,200
2023-01-19	54,201.42	55,198.44	52,932.50	53,295.05	42,773.65	209,216
2023-01-18	51,391.65	54,473.34	50,304.00	54,201.42	43,501.09	429,744
2023-01-17	48,853.79	51,301.01	48,672.51	50,938.46	40,882.30	263,200
2023-01-16	49,488.25	49,488.25	47,856.77	48,672.51	39,063.69	186,928
2023-01-13	48,853.79	49,578.90	48,581.88	48,672.51	39,063.69	281,904
2023-01-12	48,581.88	49,125.70	48,491.24	48,672.51	39,063.69	66,304
2023-01-11	48,038.05	48,853.79	47,584.86	48,581.88	38,990.94	160,160
2023-01-10	47,494.23	48,400.60	47,222.31	47,584.86	38,190.76	105,728
2023-01-09	47,675.50	47,947.41	47,494.23	47,856.77	38,408.99	90,160
2023-01-06	48,038.05	48,219.33	47,584.86	47,584.86	38,190.76	156,464
2023-01-05	47,947.41	48,491.24	47,403.58	48,219.33	38,699.97	161,168
2023-01-04	48,038.05	48,581.88	47,856.77	47,947.41	38,481.73	112,112
2023-01-03	45,681.47	48,038.05	45,681.47	48,038.05	38,554.48	189,728
2022-12-30	45,772.10	46,225.29	45,318.91	45,681.47	36,663.13	67,872
2022-12-29	46,225.29	46,225.29	45,862.74	45,862.74	36,808.62	175,504
2022-12-28	45,772.10	46,315.93	45,590.83	46,225.29	37,099.59	128,128
2022-12-27	44,911.05	46,225.29	44,593.82	46,225.29	37,099.59	215,600
2022-12-26	46,859.76	47,131.67	45,318.91	45,318.91	36,372.15	306,768
2022-12-23	46,678.49	47,856.77	46,497.21	47,584.86	38,190.76	148,064
2022-12-22	47,856.77	48,128.69	46,678.49	47,131.67	37,827.04	282,464
2022-12-21	48,128.69	48,853.79	44,956.36	46,769.12	37,536.06	249,648
2022-12-20	48,400.60	49,669.53	47,403.58	48,038.05	38,554.48	362,880
2022-12-19	51,572.92	51,844.84	49,760.17	49,760.17	39,936.62	237,776
2022-12-16	49,760.17	51,663.57	49,125.70	51,572.92	41,391.50	408,688
2022-12-15	48,944.43	50,575.91	48,944.43	50,122.72	40,227.60	323,904
2022-12-14	48,944.43	49,578.90	48,038.05	49,216.34	39,500.15	378,000
2022-12-13	47,675.50	48,038.05	46,406.57	48,038.05	38,554.48	305,424
2022-12-12	46,406.57	48,400.60	46,406.57	47,584.86	38,190.76	407,008
2022-12-09	45,772.10	46,859.76	45,590.83	46,406.57	37,245.08	261,296

← NewerPage 16 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.