Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	67,887.74	67,887.74	66,437.53	66,528.17	53,394.31	252,336
2022-09-14	64,624.77	66,256.26	64,624.77	66,165.62	53,103.34	365,344
2022-09-13	65,621.79	66,346.89	64,534.14	65,621.79	52,666.87	249,424
2022-09-12	66,165.62	66,437.53	65,440.52	65,621.79	52,666.87	233,632
2022-09-09	64,534.14	65,259.24	63,265.21	65,259.24	52,375.89	469,504
2022-09-08	66,074.98	66,074.98	64,624.77	64,896.69	52,084.92	290,080
2022-09-07	67,253.27	67,253.27	65,077.96	65,168.60	52,303.15	468,944
2022-09-06	66,800.08	68,159.65	66,800.08	67,253.27	53,976.27	352,240
2022-09-05	66,437.53	67,615.82	66,437.53	66,800.08	53,612.55	259,392
2022-08-31	65,531.15	67,072.00	65,259.24	66,437.53	53,321.57	335,776
2022-08-30	66,890.72	67,072.00	65,259.24	65,259.24	52,375.89	404,432
2022-08-29	66,346.89	67,434.55	64,806.05	66,165.62	53,103.34	856,688
2022-08-26	68,703.48	69,428.58	67,978.37	68,069.01	54,630.97	320,096
2022-08-25	69,791.13	70,244.32	68,522.20	68,794.11	55,212.92	438,032
2022-08-24	67,434.55	69,066.03	67,072.00	69,066.03	55,431.16	555,408
2022-08-23	66,346.89	67,797.10	66,346.89	67,072.00	53,830.78	339,024
2022-08-22	66,981.36	67,797.10	66,437.53	67,162.63	53,903.52	535,360
2022-08-19	66,981.36	68,159.65	66,165.62	67,072.00	53,830.78	540,064
2022-08-18	66,165.62	67,434.55	65,621.79	66,981.36	53,758.04	631,568
2022-08-17	65,259.24	67,162.63	64,987.33	66,437.53	53,321.57	926,688
2022-08-16	64,352.86	64,534.14	63,809.03	64,443.50	51,721.19	591,024
2022-08-15	62,540.10	64,806.05	62,540.10	64,624.77	51,866.68	653,072
2022-08-12	62,540.10	62,721.38	61,633.73	62,268.19	49,975.33	182,000
2022-08-11	62,540.10	62,721.38	61,815.00	62,540.10	50,193.57	586,208
2022-08-10	63,083.93	63,174.57	61,633.73	61,815.00	49,611.61	800,912
2022-08-09	63,355.85	63,627.76	62,812.02	63,174.57	50,702.77	263,872
2022-08-08	63,083.93	63,446.48	62,721.38	62,993.29	50,557.29	263,424
2022-08-05	62,630.74	63,083.93	62,540.10	63,083.93	50,630.03	199,136
2022-08-04	64,171.59	64,171.59	62,812.02	63,174.57	50,702.77	293,664
2022-08-03	60,817.99	63,627.76	60,636.71	63,627.76	51,066.49	601,440
2022-08-02	61,633.73	61,905.64	60,908.62	61,089.90	49,029.66	335,776
2022-08-01	61,633.73	62,177.55	60,908.62	61,633.73	49,466.12	354,368
2022-07-29	60,727.35	62,268.19	60,455.43	61,180.54	49,102.40	291,424
2022-07-28	60,546.07	61,089.90	59,820.97	60,727.35	48,738.68	536,480
2022-07-27	58,461.40	59,639.69	58,280.13	59,277.14	47,574.77	162,848
2022-07-26	59,458.42	59,458.42	58,823.95	59,005.23	47,356.54	208,544
2022-07-25	59,367.78	59,367.78	58,008.21	59,005.23	47,356.54	293,664
2022-07-22	59,639.69	61,180.54	58,642.68	59,730.33	47,938.49	271,264
2022-07-21	60,364.80	60,364.80	59,458.42	59,730.33	47,938.49	281,456
2022-07-20	57,192.47	59,820.97	57,192.47	59,730.33	47,938.49	738,752
2022-07-19	56,920.56	57,101.84	55,923.54	56,467.37	45,319.70	152,768
2022-07-18	57,373.75	57,826.93	56,648.65	56,920.56	45,683.42	174,048
2022-07-15	57,192.47	58,280.13	57,101.84	57,101.84	45,828.91	322,224
2022-07-14	56,195.46	57,826.93	55,379.72	56,920.56	45,683.42	289,184
2022-07-13	55,651.63	57,011.19	55,198.44	56,376.73	45,246.95	292,432
2022-07-12	54,382.70	55,651.63	53,748.24	55,651.63	44,665.00	247,072
2022-07-11	54,835.89	55,107.80	52,751.22	53,657.59	43,064.62	174,832
2022-07-08	52,751.22	55,017.17	52,751.22	54,835.89	44,010.30	302,736
2022-07-07	51,663.57	52,932.50	51,210.38	52,569.94	42,191.69	320,992
2022-07-06	53,929.51	54,835.89	51,663.57	51,844.84	41,609.74	367,472
2022-07-05	56,920.56	56,920.56	54,382.70	54,382.70	43,646.58	296,016
2022-07-04	56,920.56	58,189.49	56,467.37	57,011.19	45,756.16	151,088
2022-07-01	55,289.08	57,826.93	54,654.61	57,736.30	46,338.12	582,288
2022-06-30	57,101.84	57,645.66	56,195.46	56,195.46	45,101.47	302,176
2022-06-29	57,555.02	57,917.58	56,739.28	56,739.28	45,537.93	200,032
2022-06-28	56,739.28	58,552.04	56,467.37	58,008.21	46,556.35	575,792
2022-06-27	57,011.19	57,192.47	55,742.26	57,192.47	45,901.65	433,552
2022-06-24	58,280.13	58,280.13	56,195.46	57,192.47	45,901.65	726,656
2022-06-23	55,742.26	58,008.21	55,107.80	58,008.21	46,556.35	618,576
2022-06-22	58,914.59	58,914.59	55,107.80	55,742.26	44,737.74	974,960

← NewerPage 18 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.