Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	67,100.00	69,000.00	67,100.00	68,600.00	68,600.00	151,000
2026-07-20	69,300.00	71,000.00	67,000.00	68,600.00	68,600.00	462,600
2026-07-17	70,000.00	70,000.00	69,000.00	69,500.00	69,500.00	111,600
2026-07-16	68,300.00	70,000.00	67,200.00	70,000.00	70,000.00	390,400
2026-07-15	72,500.00	72,500.00	70,000.00	70,000.00	70,000.00	156,000
2026-07-14	72,200.00	73,000.00	72,100.00	72,500.00	72,500.00	187,000
2026-07-13	74,000.00	74,000.00	72,000.00	73,800.00	73,800.00	325,500
2026-07-10	74,900.00	74,900.00	73,500.00	74,000.00	74,000.00	107,700
2026-07-09	74,600.00	75,000.00	74,000.00	75,000.00	75,000.00	205,500
2026-07-08	73,771.91	75,614.02	73,684.19	74,999.98	74,999.98	429,408
2026-07-07	74,473.66	74,473.66	73,684.19	73,771.91	73,771.91	161,168
2026-07-06	75,438.57	75,526.29	72,456.12	73,596.47	73,596.47	359,968
2026-07-03	75,263.13	75,263.13	74,561.38	75,263.13	75,263.13	219,296
2026-07-02	75,438.57	75,877.17	75,263.13	75,263.13	75,263.13	150,528
2026-07-01	74,385.95	75,614.02	74,385.95	75,350.85	75,350.85	208,432
2026-06-30	74,035.06	74,385.95	73,859.63	74,385.95	74,385.95	139,328
2026-06-29	74,122.78	74,122.78	73,508.75	74,035.06	74,035.06	101,472
2026-06-26	72,894.71	74,122.78	71,929.80	74,122.78	74,122.78	270,704
2026-06-25	73,508.75	74,122.78	72,894.71	72,894.71	72,894.71	220,080
2026-06-24	74,385.95	74,385.95	72,806.99	73,508.75	73,508.75	252,448
2026-06-23	75,087.70	75,789.45	73,684.19	73,684.19	73,684.19	362,208
2026-06-22	73,684.19	75,964.89	73,684.19	74,912.26	74,912.26	322,448
2026-06-19	75,175.41	75,175.41	73,684.19	73,684.19	73,684.19	874,048
2026-06-18	75,964.89	76,754.36	74,561.38	74,561.38	74,561.38	606,704
2026-06-17	75,350.85	76,578.92	75,350.85	76,140.33	76,140.33	247,296
2026-06-16	76,228.05	76,315.77	75,175.41	75,175.41	75,175.41	486,976
2026-06-15	86,849.10	87,438.57	84,491.20	85,375.41	74,703.49	589,456
2026-06-12	86,947.34	87,143.83	85,768.39	86,259.63	75,477.17	178,304
2026-06-11	85,964.88	86,947.34	85,277.17	86,947.34	76,078.92	233,520
2026-06-10	85,866.64	86,849.10	84,884.19	86,849.10	75,992.96	161,056
2026-06-09	86,456.12	86,456.12	83,999.97	86,259.63	75,477.17	294,224
2026-06-08	88,322.78	88,421.03	85,670.15	86,063.13	75,305.24	486,304
2026-06-05	89,403.48	89,894.71	88,028.05	89,894.71	78,657.87	308,896
2026-06-04	88,519.27	90,778.92	87,733.31	89,894.71	78,657.87	541,184
2026-06-03	87,045.59	88,421.03	86,554.36	88,421.03	77,368.40	343,840
2026-06-02	86,259.63	88,322.78	85,473.66	87,831.56	76,852.61	610,848
2026-06-01	86,456.12	87,242.08	85,080.68	86,456.12	75,649.10	419,104
2026-05-29	87,635.07	87,733.31	85,866.64	86,947.34	76,078.92	631,008
2026-05-28	88,421.03	88,912.25	86,456.12	88,421.03	77,368.40	548,240
2026-05-27	89,108.75	90,877.17	88,028.05	88,421.03	77,368.40	767,536
2026-05-26	89,894.71	89,894.71	88,224.54	88,912.25	77,798.22	465,696
2026-05-25	91,073.66	91,171.90	88,028.05	90,385.93	79,087.69	757,568
2026-05-22	91,368.39	92,350.85	89,010.50	91,368.39	79,947.34	714,000
2026-05-21	93,628.05	93,726.29	88,421.03	93,235.06	81,580.67	1,010,352
2026-05-20	89,992.95	93,333.30	85,473.66	93,333.30	81,666.64	1,282,064
2026-05-19	86,652.61	91,761.37	86,652.61	91,761.37	80,291.20	2,154,544
2026-05-18	82,526.29	86,063.13	82,329.80	85,768.39	75,047.34	803,824
2026-05-15	84,098.22	84,098.22	82,329.80	83,410.50	72,984.19	196,896
2026-05-14	84,392.95	84,982.43	83,901.73	84,098.22	73,585.94	325,136
2026-05-13	81,150.85	84,785.94	80,757.87	84,392.95	73,843.83	450,016
2026-05-12	80,856.12	81,347.34	80,561.38	81,052.61	70,921.03	183,008
2026-05-11	81,150.85	81,936.82	80,856.12	80,856.12	70,749.10	286,048
2026-05-08	83,214.01	83,214.01	80,168.39	81,936.82	71,694.72	216,272
2026-05-07	82,722.78	83,705.24	82,526.29	83,508.75	73,070.15	224,448
2026-05-06	83,214.01	83,214.01	82,133.31	82,526.29	72,210.50	222,320
2026-05-05	84,196.46	84,196.46	82,035.07	82,526.29	72,210.50	267,568
2026-05-04	83,901.73	84,884.19	83,508.75	83,606.99	73,156.12	200,704
2026-04-29	85,670.15	85,670.15	83,508.75	84,392.95	73,843.83	328,496
2026-04-28	85,670.15	85,768.39	84,687.70	85,768.39	75,047.34	196,672
2026-04-24	85,670.15	87,536.81	83,901.73	85,670.15	74,961.38	1,029,168

← NewerPage 2 of 3 · 124 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.