Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	44,231.26	46,406.57	44,185.94	45,681.47	36,663.13	576,688
2022-12-07	45,092.32	46,225.29	43,415.52	43,415.52	34,844.52	548,688
2022-12-06	46,678.49	48,128.69	44,956.36	45,590.83	36,590.38	629,440
2022-12-05	47,222.31	48,581.88	46,950.40	47,131.67	37,827.04	420,672
2022-12-02	44,503.17	47,312.95	43,506.16	47,041.03	37,754.29	371,504
2022-12-01	48,128.69	48,763.16	44,593.82	44,775.09	35,935.68	785,792
2022-11-30	45,318.91	47,856.77	44,503.17	47,584.86	38,190.76	696,192
2022-11-29	44,503.17	45,228.28	43,506.16	44,956.36	36,081.17	390,208
2022-11-28	41,421.49	43,642.12	41,421.49	43,642.12	35,026.38	380,352
2022-11-25	39,563.41	40,787.02	39,563.41	40,787.02	32,734.93	252,000
2022-11-24	39,790.01	39,925.97	38,521.08	39,518.09	31,716.51	393,792
2022-11-23	38,158.53	40,016.60	38,158.53	39,971.28	32,080.23	491,344
2022-11-22	38,067.89	39,427.46	37,297.47	38,657.04	31,025.44	382,928
2022-11-21	37,161.51	38,747.67	37,161.51	38,158.53	30,625.35	366,800
2022-11-18	36,617.68	36,798.96	33,807.91	36,798.96	29,534.19	404,992
2022-11-17	35,801.94	36,708.32	35,801.94	36,209.81	29,061.35	320,992
2022-11-16	31,813.88	35,983.22	31,813.88	35,711.31	28,661.25	883,120
2022-11-15	34,170.46	34,170.46	34,170.46	34,170.46	27,424.60	120,624
2022-11-14	37,252.15	38,249.16	36,708.32	36,708.32	29,461.44	335,888
2022-11-11	41,058.94	41,058.94	38,158.53	39,427.46	31,643.77	973,280
2022-11-10	40,787.02	41,149.57	38,611.72	38,611.72	30,989.07	457,856
2022-11-09	41,874.68	42,237.23	40,787.02	41,512.13	33,316.89	324,128
2022-11-08	40,787.02	41,965.32	39,925.97	41,149.57	33,025.91	372,736
2022-11-07	45,182.96	45,318.91	41,920.00	41,920.00	33,644.24	532,784
2022-11-04	47,584.86	47,584.86	44,593.82	45,047.00	36,153.92	431,088
2022-11-03	48,672.51	48,672.51	47,403.58	47,403.58	38,045.27	197,120
2022-11-02	49,669.53	49,669.53	48,309.97	48,581.88	38,990.94	221,760
2022-11-01	50,213.36	50,757.18	49,578.90	49,578.90	39,791.13	277,760
2022-10-31	49,850.81	50,213.36	48,581.88	50,122.72	40,227.60	297,360
2022-10-28	48,944.43	50,485.27	48,944.43	49,488.25	39,718.38	429,632
2022-10-27	46,678.49	48,763.16	46,315.93	48,581.88	38,990.94	334,096
2022-10-26	47,131.67	47,947.41	45,318.91	46,678.49	37,463.31	283,360
2022-10-25	47,041.03	48,944.43	43,959.35	47,041.03	37,754.29	486,640
2022-10-24	50,575.91	50,847.83	47,041.03	47,041.03	37,754.29	588,336
2022-10-21	53,929.51	54,382.70	50,575.91	50,575.91	40,591.32	565,936
2022-10-20	54,654.61	55,017.17	54,020.15	54,382.70	43,646.58	345,072
2022-10-19	54,382.70	55,198.44	54,020.15	55,017.17	44,155.79	387,520
2022-10-18	55,470.35	55,560.99	54,292.06	54,382.70	43,646.58	402,192
2022-10-17	54,201.42	54,745.25	53,023.13	54,382.70	43,646.58	263,312
2022-10-14	55,107.80	55,560.99	54,020.15	54,201.42	43,501.09	397,712
2022-10-13	55,742.26	55,742.26	53,566.96	54,201.42	43,501.09	304,080
2022-10-12	52,116.75	55,198.44	51,754.20	55,017.17	44,155.79	563,472
2022-10-11	51,844.84	52,932.50	49,941.44	51,663.57	41,464.25	655,424
2022-10-10	49,397.62	52,207.39	48,944.43	51,754.20	41,536.99	383,264
2022-10-07	50,485.27	52,026.11	48,944.43	49,488.25	39,718.38	513,520
2022-10-06	52,479.31	53,113.77	50,938.46	52,026.11	41,755.22	320,656
2022-10-05	51,935.48	54,110.79	51,935.48	53,113.77	42,628.16	224,224
2022-10-04	53,023.13	53,023.13	50,394.64	51,029.10	40,955.04	318,864
2022-10-03	54,382.70	54,654.61	50,575.91	50,575.91	40,591.32	750,176
2022-09-30	56,195.46	56,558.01	52,569.94	54,382.70	43,646.58	1,017,856
2022-09-29	58,098.85	58,914.59	56,376.73	56,376.73	45,246.95	240,240
2022-09-28	60,636.71	60,636.71	56,558.01	56,558.01	45,392.44	539,840
2022-09-27	62,086.92	62,177.55	60,727.35	60,727.35	48,738.68	294,448
2022-09-26	64,080.95	64,080.95	60,727.35	61,905.64	49,684.35	447,776
2022-09-23	63,990.31	65,531.15	63,537.12	64,080.95	51,430.22	217,280
2022-09-22	62,812.02	64,624.77	62,812.02	63,990.31	51,357.47	185,584
2022-09-21	62,902.66	64,352.86	62,812.02	64,352.86	51,648.45	318,976
2022-09-20	63,899.67	63,899.67	62,449.47	63,627.76	51,066.49	231,504
2022-09-19	65,712.43	65,712.43	62,086.92	62,540.10	50,193.57	592,144
2022-09-16	66,528.17	66,981.36	65,712.43	65,712.43	52,739.61	273,840

← NewerPage 17 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.