Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	76,460.70	76,460.70	75,207.24	75,744.44	48,555.56	560,296
2021-12-13	75,386.30	76,997.89	75,386.30	76,460.70	49,014.72	1,067,546
2021-12-10	73,327.06	76,371.16	73,327.06	75,654.90	48,498.16	1,877,814
2021-12-09	72,968.93	73,774.72	72,431.74	73,327.06	47,005.91	402,193
2021-12-08	73,327.06	75,028.18	72,163.14	72,789.87	46,661.55	482,522
2021-12-07	72,073.60	73,327.06	71,805.01	73,327.06	47,005.91	525,690
2021-12-06	73,953.79	73,953.79	70,551.55	72,073.60	46,202.39	779,159
2021-12-03	73,953.79	75,028.18	72,610.80	73,327.06	47,005.91	761,706
2021-12-02	73,953.79	74,311.92	73,416.59	74,222.39	47,579.86	422,123
2021-12-01	74,222.39	74,311.92	73,147.99	73,953.79	47,407.68	490,587
2021-11-30	73,595.66	74,580.51	73,416.59	74,311.92	47,637.25	710,313
2021-11-29	74,311.92	74,311.92	72,879.40	73,864.25	47,350.28	762,586
2021-11-26	76,729.29	76,729.29	74,580.51	75,117.71	48,153.80	924,468
2021-11-25	74,311.92	77,176.95	73,864.25	75,923.50	48,670.35	1,424,411
2021-11-24	72,968.93	74,490.98	72,879.40	74,311.92	47,637.25	1,232,798
2021-11-23	72,968.93	72,968.93	72,073.60	72,789.87	46,661.55	451,115
2021-11-22	72,521.27	73,685.19	71,894.54	72,431.74	46,431.97	873,072
2021-11-19	72,521.27	73,327.06	70,551.55	71,625.94	45,915.42	1,692,508
2021-11-18	73,416.59	73,416.59	72,073.60	72,521.27	46,489.37	1,152,324
2021-11-17	72,700.33	73,953.79	72,700.33	73,327.06	47,005.91	718,970
2021-11-16	72,342.20	74,490.98	70,909.69	73,416.59	47,063.31	1,311,984
2021-11-15	73,774.72	74,401.45	71,267.81	71,984.07	46,145.00	2,786,009
2021-11-12	75,475.84	75,475.84	72,789.87	73,774.72	47,292.89	2,725,101
2021-11-11	76,729.29	76,729.29	74,938.64	75,654.90	48,498.16	1,405,271
2021-11-10	77,266.49	77,803.68	75,744.44	76,729.29	49,186.90	1,142,795
2021-11-09	78,340.88	78,340.88	76,639.76	77,266.49	49,531.26	1,164,552
2021-11-08	79,146.67	79,952.46	77,087.42	78,340.88	50,219.99	1,789,032
2021-11-05	79,236.20	79,952.46	78,609.47	79,594.33	51,023.51	724,467
2021-11-04	78,788.54	80,579.19	78,788.54	79,683.86	51,080.91	1,097,401
2021-11-03	79,057.14	81,026.85	78,072.28	79,236.20	50,793.93	1,342,562
2021-11-02	79,415.26	79,683.86	78,699.00	79,594.33	51,023.51	1,107,638
2021-11-01	79,057.14	80,758.25	78,609.47	79,236.20	50,793.93	861,746
2021-10-29	77,982.75	79,683.86	77,982.75	79,504.80	50,966.12	1,050,505
2021-10-28	77,535.09	78,519.94	77,535.09	78,519.94	50,334.78	739,474
2021-10-27	77,803.68	78,251.35	76,818.82	78,072.28	50,047.81	872,408
2021-10-26	77,176.95	77,803.68	76,013.03	77,803.68	49,875.63	1,029,734
2021-10-25	78,340.88	80,400.12	76,818.82	77,176.95	49,473.87	1,351,666
2021-10-22	79,415.26	79,952.46	77,893.21	78,519.94	50,334.78	1,197,496
2021-10-21	79,862.93	81,922.17	78,609.47	79,504.80	50,966.12	881,117
2021-10-20	81,295.45	81,832.64	77,982.75	80,310.59	51,482.67	720,634

← NewerPage 21 of 21 · 1,240 trading days

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.