Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	87,025.52	87,652.25	85,951.13	86,756.92	55,615.05	1,006,878
2022-03-23	86,667.39	88,278.97	85,503.47	87,562.71	56,131.60	1,402,709
2022-03-22	86,040.66	87,741.78	85,324.41	86,756.92	55,615.05	971,859
2022-03-21	86,219.73	87,652.25	84,966.27	87,115.06	55,844.63	1,130,963
2022-03-18	87,741.78	88,995.23	85,772.07	87,383.65	56,016.82	1,766,829
2022-03-17	87,383.65	88,816.17	86,219.73	87,473.18	56,074.21	1,011,704
2022-03-16	84,697.68	87,741.78	84,697.68	87,025.52	55,787.24	1,567,880
2022-03-15	81,116.38	84,876.74	80,131.52	84,697.68	54,294.99	1,848,863
2022-03-14	81,026.85	83,086.10	79,683.86	82,369.84	52,802.74	894,789
2022-03-11	82,280.31	84,966.27	82,190.77	83,086.10	53,261.89	1,551,473
2022-03-10	77,624.62	82,369.84	77,624.62	82,190.77	52,687.95	2,880,421
2022-03-09	76,550.23	77,624.62	74,222.39	77,624.62	49,760.84	1,008,395
2022-03-08	75,386.30	77,535.09	75,207.24	76,460.70	49,014.72	565,688
2022-03-07	76,818.82	77,803.68	75,028.18	76,997.89	49,359.08	968,412
2022-03-04	78,609.47	78,609.47	76,818.82	78,519.94	50,334.78	585,955
2022-03-03	76,729.29	78,788.54	76,102.56	78,609.47	50,392.18	410,169
2022-03-02	76,639.76	76,639.76	73,864.25	76,639.76	49,129.50	1,173,428
2022-03-01	77,714.15	78,699.00	76,460.70	77,266.49	49,531.26	607,739
2022-02-28	79,773.40	79,773.40	77,714.15	78,699.00	50,449.57	504,887
2022-02-25	80,041.99	80,668.72	78,788.54	80,221.05	51,425.27	451,806
2022-02-24	82,011.70	82,011.70	77,266.49	80,041.99	51,310.49	867,490
2022-02-23	80,579.19	81,922.17	78,788.54	81,832.64	52,458.37	1,418,702
2022-02-14	79,325.73	79,325.73	77,176.95	77,893.21	49,933.02	1,006,229
2022-02-11	80,758.25	81,116.38	78,788.54	79,594.33	51,023.51	423,726
2022-02-10	79,504.80	81,116.38	79,504.80	81,026.85	51,941.82	740,164
2022-02-09	77,535.09	80,579.19	77,535.09	80,579.19	51,654.85	1,454,356
2022-02-08	76,281.63	78,699.00	75,923.50	78,609.47	50,392.18	1,172,613
2022-02-07	75,654.90	76,729.29	75,654.90	76,371.16	48,957.32	355,039
2022-01-28	73,864.25	77,803.68	73,864.25	75,654.90	48,498.16	470,807
2022-01-27	74,670.04	75,475.84	72,789.87	74,222.39	47,579.86	544,645
2022-01-26	74,580.51	75,207.24	74,311.92	74,580.51	47,809.43	157,713
2022-01-25	74,849.11	75,744.44	73,506.13	74,938.64	48,039.01	280,279
2022-01-24	75,207.24	76,729.29	73,327.06	74,490.98	47,752.04	493,527
2022-01-21	75,386.30	76,818.82	74,938.64	75,923.50	48,670.35	478,492
2022-01-20	73,864.25	75,923.50	73,864.25	75,386.30	48,325.98	451,896
2022-01-19	73,327.06	75,028.18	73,237.53	74,132.85	47,522.46	283,837
2022-01-18	75,117.71	76,013.03	72,073.60	73,864.25	47,350.28	615,652
2022-01-17	76,997.89	76,997.89	72,968.93	74,670.04	47,866.83	612,321
2022-01-14	75,386.30	75,386.30	73,774.72	75,117.71	48,153.80	315,037
2022-01-13	76,550.23	76,818.82	74,043.32	75,207.24	48,211.20	371,646
2022-01-12	76,997.89	78,251.35	74,401.45	76,550.23	49,072.11	836,441
2022-01-11	77,803.68	78,699.00	76,729.29	77,266.49	49,531.26	637,140
2022-01-10	78,699.00	79,236.20	76,997.89	77,624.62	49,760.84	588,347
2022-01-07	80,489.65	80,489.65	78,161.81	79,236.20	50,793.93	507,687
2022-01-06	78,072.28	80,489.65	78,072.28	79,862.93	51,195.70	1,264,678
2022-01-05	78,251.35	78,788.54	77,803.68	78,430.41	50,277.39	738,034
2022-01-04	77,803.68	78,788.54	77,803.68	78,430.41	50,277.39	811,950
2021-12-31	78,340.88	79,057.14	77,445.55	78,430.41	50,277.39	545,087
2021-12-30	77,893.21	78,609.47	77,893.21	78,430.41	50,277.39	718,732
2021-12-29	75,654.90	79,236.20	75,654.90	77,893.21	49,933.02	1,517,304
2021-12-28	75,117.71	76,281.63	74,759.58	75,654.90	48,498.16	1,420,070
2021-12-27	73,685.19	75,117.71	73,147.99	75,028.18	48,096.41	922,793
2021-12-24	72,879.40	73,864.25	72,073.60	73,685.19	47,235.49	617,608
2021-12-23	72,968.93	73,416.59	71,625.94	72,968.93	46,776.34	760,277
2021-12-22	73,595.66	73,595.66	72,521.27	73,416.59	47,063.31	518,147
2021-12-21	73,506.13	74,580.51	73,327.06	73,506.13	47,120.70	404,502
2021-12-20	74,311.92	74,311.92	73,416.59	73,953.79	47,407.68	697,849
2021-12-17	74,132.85	74,670.04	73,327.06	74,311.92	47,637.25	707,564
2021-12-16	74,311.92	74,401.45	73,774.72	74,222.39	47,579.86	427,208
2021-12-15	75,565.37	75,565.37	73,774.72	74,401.45	47,694.64	728,664

← NewerPage 20 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.