Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	61,452.45	61,452.45	57,192.47	58,008.21	46,556.35	441,504
2022-06-20	61,633.73	63,355.85	59,820.97	61,452.45	49,320.63	609,392
2022-06-17	59,820.97	62,086.92	57,826.93	61,996.28	49,757.10	819,952
2022-06-16	74,670.04	75,028.18	73,416.59	73,416.59	47,063.31	781,458
2022-06-15	74,222.39	74,580.51	72,163.14	73,864.25	47,350.28	888,998
2022-06-14	67,328.38	74,311.92	67,328.38	74,311.92	47,637.25	1,259,874
2022-06-13	71,715.48	75,386.30	70,999.22	70,999.22	45,513.66	1,374,997
2022-06-10	79,236.20	79,504.80	76,281.63	76,281.63	48,899.93	983,302
2022-06-09	80,579.19	80,758.25	79,057.14	79,773.40	51,138.30	642,069
2022-06-08	80,579.19	81,743.11	80,131.52	80,937.32	51,884.43	735,822
2022-06-07	77,893.21	80,489.65	75,654.90	80,400.12	51,540.06	1,273,385
2022-06-06	74,222.39	78,519.94	73,416.59	77,803.68	49,875.63	2,004,520
2022-06-03	74,670.04	74,759.58	73,058.46	74,222.39	47,579.86	585,542
2022-06-02	71,984.07	75,117.71	71,984.07	74,759.58	47,924.22	1,133,169
2022-06-01	72,968.93	72,968.93	71,267.81	71,984.07	46,145.00	606,085
2022-05-31	73,147.99	73,774.72	71,805.01	73,147.99	46,891.12	846,258
2022-05-30	73,774.72	73,864.25	72,342.20	73,327.06	47,005.91	651,445
2022-05-27	73,327.06	74,401.45	72,521.27	73,774.72	47,292.89	846,396
2022-05-26	74,132.85	74,311.92	72,431.74	73,327.06	47,005.91	604,017
2022-05-25	69,835.29	74,132.85	69,835.29	74,132.85	47,522.46	1,116,349
2022-05-24	67,596.98	69,835.29	67,059.79	69,835.29	44,767.54	744,922
2022-05-23	71,536.41	71,536.41	67,149.32	69,387.64	44,480.57	812,341
2022-05-20	69,029.50	71,357.34	68,939.97	70,551.55	45,226.69	858,115
2022-05-19	65,448.21	69,387.64	65,448.21	68,850.44	44,136.20	810,962
2022-05-18	67,686.52	69,387.64	66,254.00	67,955.11	43,562.26	844,052
2022-05-17	62,672.70	66,254.00	61,598.31	66,254.00	42,471.77	887,895
2022-05-16	63,657.56	64,821.48	59,360.00	61,956.44	39,716.84	919,881
2022-05-13	66,433.06	67,507.45	61,956.44	61,956.44	39,716.84	1,984,391
2022-05-12	70,820.15	71,894.54	66,612.13	66,612.13	42,701.34	1,062,992
2022-05-11	72,968.93	74,311.92	70,730.62	71,625.94	45,915.42	1,049,067
2022-05-10	64,911.01	72,789.87	64,463.35	72,073.60	46,202.39	1,402,985
2022-05-09	72,610.80	73,864.25	69,119.03	69,119.03	44,308.38	2,223,323
2022-05-06	74,311.92	78,699.00	74,311.92	74,311.92	47,637.25	1,539,892
2022-05-05	84,697.68	86,846.46	79,146.67	79,146.67	50,736.54	3,257,914
2022-05-04	87,562.71	88,189.44	84,876.74	85,055.81	54,524.57	1,110,145
2022-04-29	86,846.46	89,442.90	86,577.86	89,084.76	57,107.31	1,119,244
2022-04-28	87,741.78	89,353.37	86,488.33	87,741.78	56,246.39	841,019
2022-04-27	84,160.48	87,741.78	83,444.22	87,741.78	56,246.39	1,521,279
2022-04-26	84,250.01	85,951.13	84,250.01	84,250.01	54,008.01	1,096,909
2022-04-25	91,412.61	92,666.06	90,517.29	90,517.29	58,025.61	712,522
2022-04-22	104,752.94	104,752.94	97,321.76	97,321.76	62,387.58	1,957,230
2022-04-21	105,648.27	105,648.27	101,440.25	104,573.88	67,036.52	1,094,979
2022-04-20	107,438.92	107,886.57	103,857.61	106,543.59	68,299.19	784,767
2022-04-19	105,111.07	109,677.23	103,051.83	107,438.92	68,873.14	1,379,684
2022-04-18	104,752.94	105,200.60	101,977.44	104,752.94	67,151.30	1,644,674
2022-04-15	104,126.22	107,349.38	102,962.30	105,469.21	67,610.46	915,331
2022-04-14	98,038.01	104,484.35	98,038.01	104,126.22	66,749.55	2,234,077
2022-04-13	93,471.86	98,038.01	90,875.42	98,038.01	62,846.74	1,438,556
2022-04-12	96,426.43	97,232.21	92,218.40	93,740.45	60,091.81	1,245,259
2022-04-08	96,695.02	98,038.01	94,904.38	96,426.43	61,813.64	1,085,328
2022-04-07	99,381.00	99,381.00	92,487.00	98,038.01	62,846.74	2,167,485
2022-04-06	99,381.00	102,962.30	98,754.27	99,381.00	63,707.65	943,595
2022-04-05	96,695.02	100,097.26	96,247.36	99,560.06	63,822.44	934,496
2022-04-04	100,007.73	100,007.73	97,321.76	98,038.01	62,846.74	935,599
2022-04-01	96,874.09	100,276.32	96,247.36	99,291.46	63,650.25	701,354
2022-03-31	97,500.82	101,977.44	96,426.43	97,590.35	62,559.76	1,429,594
2022-03-30	95,799.70	97,948.48	94,009.05	96,426.43	61,813.64	1,115,384
2022-03-29	91,770.75	97,500.82	91,770.75	97,500.82	62,502.37	1,980,806
2022-03-28	91,412.61	92,666.06	90,696.35	91,323.08	58,542.17	1,370,447
2022-03-25	86,398.80	92,218.40	85,324.41	92,218.40	59,116.10	2,634,457

← NewerPage 19 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.