Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	83,508.75	84,687.70	82,035.07	84,491.20	73,929.80	347,200
2026-04-22	84,687.70	84,884.19	83,410.50	83,508.75	73,070.15	200,480
2026-04-21	85,473.66	86,456.12	84,589.44	84,589.44	74,015.76	431,872
2026-04-20	85,670.15	85,670.15	84,884.19	85,571.90	74,875.41	224,672
2026-04-17	84,687.70	86,357.87	84,687.70	85,670.15	74,961.38	452,480
2026-04-16	84,491.20	85,277.17	83,705.24	85,277.17	74,617.52	341,152
2026-04-15	85,473.66	85,964.88	84,392.95	85,473.66	74,789.45	345,408
2026-04-14	84,491.20	85,473.66	83,999.97	85,473.66	74,789.45	310,912
2026-04-13	84,098.22	84,098.22	83,410.50	83,705.24	73,242.08	158,928
2026-04-10	84,884.19	84,884.19	83,999.97	84,098.22	73,585.94	213,248
2026-04-09	85,277.17	85,277.17	83,508.75	84,196.46	73,671.91	200,816
2026-04-08	83,999.97	85,964.88	83,214.01	85,768.39	75,047.34	474,768
2026-04-07	81,347.34	84,491.20	81,347.34	82,526.29	72,210.50	141,904
2026-04-06	82,821.03	83,508.75	81,740.33	81,740.33	71,522.79	132,608
2026-04-03	83,115.76	83,705.24	81,445.59	83,410.50	72,984.19	460,544
2026-04-02	83,999.97	84,982.43	83,115.76	83,410.50	72,984.19	235,312
2026-04-01	84,884.19	86,554.36	84,294.71	85,178.92	74,531.56	585,424
2026-03-31	84,491.20	84,687.70	83,017.52	84,687.70	74,101.73	457,408
2026-03-30	83,508.75	84,491.20	81,740.33	84,491.20	73,929.80	617,344
2026-03-27	84,491.20	85,473.66	82,919.27	84,098.22	73,585.94	436,352
2026-03-26	81,936.82	85,473.66	80,856.12	83,508.75	73,070.15	1,257,088
2026-03-25	79,775.41	81,740.33	79,775.41	81,347.34	71,178.92	381,248
2026-03-24	80,266.65	80,266.65	78,792.96	79,775.41	69,803.49	261,184
2026-03-23	78,399.97	78,399.97	74,175.41	77,515.77	67,826.30	654,864
2026-03-20	80,070.15	81,150.85	78,596.46	78,596.46	68,771.91	374,528
2026-03-19	80,070.15	80,561.38	78,989.45	80,561.38	70,491.21	359,408
2026-03-18	81,249.10	81,740.33	80,364.89	81,052.61	70,921.03	353,248
2026-03-17	80,856.12	81,740.33	80,561.38	81,249.10	71,092.96	383,712
2026-03-16	81,543.83	81,543.83	80,070.15	80,168.39	70,147.34	257,600
2026-03-13	79,185.94	80,561.38	78,792.96	80,070.15	70,061.38	449,232
2026-03-12	81,347.34	81,347.34	79,382.43	79,578.92	69,631.56	376,992
2026-03-11	78,694.71	82,329.80	78,399.97	81,445.59	71,264.89	642,992
2026-03-10	78,203.48	78,694.71	76,533.31	78,203.48	68,428.05	1,170,064
2026-03-09	77,319.28	78,301.73	77,221.03	77,221.03	67,568.40	973,504
2026-03-06	85,768.39	85,768.39	83,017.52	83,017.52	72,640.33	497,168
2026-03-05	86,063.13	87,438.57	85,375.41	85,473.66	74,789.45	520,800
2026-03-04	85,473.66	87,242.08	82,526.29	85,277.17	74,617.52	1,166,480
2026-03-03	89,501.73	89,501.73	85,964.88	86,554.36	75,735.07	1,491,840
2026-03-02	90,385.93	91,368.39	89,992.95	89,992.95	78,743.83	1,152,256
2026-02-27	94,021.03	94,708.74	93,235.06	93,628.05	81,924.54	460,656
2026-02-26	95,789.44	95,887.69	93,529.80	94,021.03	82,268.40	430,640
2026-02-25	94,119.27	96,280.67	93,136.81	94,708.74	82,870.15	773,472
2026-02-24	95,494.71	95,789.44	93,529.80	94,119.27	82,354.36	437,136
2026-02-23	93,038.57	96,771.90	92,940.32	95,494.71	83,557.87	820,400
2026-02-13	91,368.39	92,154.36	91,171.90	91,270.15	79,861.38	274,512
2026-02-12	91,564.88	92,350.85	91,368.39	91,368.39	79,947.34	206,416
2026-02-11	91,171.90	92,252.61	90,680.68	91,368.39	79,947.34	377,328
2026-02-10	92,449.10	93,333.30	90,091.20	91,171.90	79,775.41	654,640
2026-02-09	92,743.83	96,771.90	92,743.83	92,842.08	81,236.82	319,760
2026-02-06	90,975.41	94,021.03	90,680.68	92,350.85	80,806.99	974,064
2026-02-05	96,477.17	96,870.15	93,136.81	93,136.81	81,494.71	1,520,736
2026-02-04	99,129.79	99,915.76	97,164.88	97,263.13	85,105.24	882,224
2026-02-03	97,557.86	100,701.72	97,557.86	99,031.55	86,652.60	1,126,496
2026-02-02	95,298.22	98,343.83	95,199.97	97,263.13	85,105.24	933,632
2026-01-30	94,414.01	96,968.39	94,414.01	95,003.48	83,128.05	686,560
2026-01-29	95,003.48	95,985.93	94,315.76	94,315.76	82,526.29	630,336
2026-01-28	97,263.13	98,147.34	94,414.01	95,003.48	83,128.05	1,038,240
2026-01-27	93,333.30	96,280.67	91,466.64	95,298.22	83,385.94	763,168
2026-01-26	94,512.25	96,280.67	92,743.83	93,235.06	81,580.67	1,086,960
2026-01-23	97,164.88	97,263.13	94,315.76	94,315.76	82,526.29	1,369,536

← NewerPage 3 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.