Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	97,164.88	97,263.13	94,315.76	94,315.76	82,526.29	1,369,536
2026-01-22	101,880.67	102,273.66	97,263.13	97,263.13	85,105.24	1,309,504
2026-01-21	100,210.50	101,192.95	97,164.88	99,621.03	87,168.40	1,623,552
2026-01-20	101,782.42	106,006.99	101,291.20	101,782.42	89,059.62	1,524,320
2026-01-19	100,799.97	102,371.90	98,835.06	100,996.46	88,371.91	1,484,000
2026-01-16	103,157.86	108,561.37	100,799.97	100,799.97	88,199.98	2,156,224
2026-01-15	107,578.91	111,017.51	102,175.40	105,122.77	91,982.42	1,857,296
2026-01-14	103,157.86	106,105.23	100,603.48	106,105.23	92,842.08	3,768,688
2026-01-13	107,480.67	107,480.67	96,575.41	99,228.04	86,824.53	3,456,320
2026-01-12	100,799.97	100,799.97	100,799.97	100,799.97	88,199.98	747,712
2026-01-09	88,715.76	94,217.52	88,715.76	94,217.52	82,440.33	2,104,368
2026-01-08	87,929.80	90,385.93	87,929.80	88,126.29	77,110.50	1,239,056
2026-01-07	83,508.75	88,322.78	83,508.75	87,536.81	76,594.71	1,096,704
2026-01-06	82,035.07	83,606.99	81,838.58	83,508.75	73,070.15	315,616
2026-01-05	83,803.48	83,803.48	81,838.58	81,838.58	71,608.75	282,128
2025-12-31	83,999.97	83,999.97	83,312.26	83,803.48	73,328.05	332,752
2025-12-30	82,526.29	84,491.20	82,526.29	83,803.48	73,328.05	341,376
2025-12-29	82,526.29	83,705.24	82,526.29	83,214.01	72,812.26	216,832
2025-12-26	82,329.80	82,526.29	81,445.59	82,526.29	72,210.50	346,528
2025-12-25	82,035.07	82,526.29	81,543.83	82,526.29	72,210.50	250,096
2025-12-24	83,017.52	83,017.52	81,543.83	82,035.07	71,780.68	211,232
2025-12-23	83,705.24	83,705.24	82,035.07	82,526.29	72,210.50	277,984
2025-12-22	82,133.31	83,312.26	82,035.07	83,115.76	72,726.29	156,128
2025-12-19	81,936.82	82,329.80	81,838.58	82,231.56	71,952.61	172,144
2025-12-18	83,115.76	83,115.76	82,329.80	82,329.80	72,038.57	142,128
2025-12-17	82,526.29	84,884.19	82,329.80	83,312.26	72,898.23	354,368
2025-12-16	81,936.82	82,329.80	80,561.38	82,329.80	72,038.57	285,264
2025-12-15	81,347.34	82,035.07	80,364.89	81,543.83	71,350.85	287,056
2025-12-12	82,919.27	83,606.99	81,347.34	81,347.34	71,178.92	456,176
2025-12-11	82,526.29	83,999.97	81,936.82	82,919.27	72,554.36	304,304
2025-12-10	83,410.50	83,410.50	82,035.07	82,526.29	72,210.50	193,984
2025-12-09	84,098.22	84,098.22	81,838.58	83,410.50	72,984.19	612,416
2025-12-08	84,982.43	84,982.43	83,999.97	83,999.97	73,499.98	483,728
2025-12-05	86,456.12	86,456.12	84,982.43	84,982.43	74,359.63	330,400
2025-12-04	86,456.12	86,456.12	85,571.90	86,456.12	75,649.10	390,992
2025-12-03	85,277.17	86,259.63	85,080.68	86,063.13	75,305.24	290,752
2025-12-02	84,687.70	85,473.66	84,491.20	85,473.66	74,789.45	155,120
2025-12-01	84,982.43	85,964.88	83,999.97	85,964.88	75,219.27	305,648
2025-11-28	86,456.12	86,456.12	84,884.19	84,884.19	74,273.66	271,264
2025-11-27	86,456.12	86,849.10	84,785.94	86,259.63	75,477.17	316,624
2025-11-26	84,589.44	86,456.12	84,589.44	86,456.12	75,649.10	385,280
2025-11-25	87,045.59	87,045.59	84,491.20	84,687.70	74,101.73	849,968
2025-11-24	88,322.78	88,519.27	87,045.59	87,045.59	76,164.89	388,640
2025-11-21	89,010.50	89,010.50	86,947.34	88,715.76	77,626.29	715,792
2025-11-20	90,877.17	90,877.17	88,617.52	89,894.71	78,657.87	442,288
2025-11-19	92,056.12	92,056.12	88,617.52	90,877.17	79,517.52	702,688
2025-11-18	89,108.75	92,056.12	89,108.75	91,368.39	79,947.34	773,360
2025-11-17	91,073.66	91,073.66	89,403.48	89,599.97	78,399.98	490,000
2025-11-14	90,877.17	91,957.87	90,385.93	90,975.41	79,603.49	780,864
2025-11-13	89,894.71	91,761.37	89,010.50	91,270.15	79,861.38	957,040
2025-11-12	88,421.03	89,796.46	87,831.56	89,796.46	78,571.91	624,288
2025-11-11	85,473.66	88,519.27	85,473.66	88,421.03	77,368.40	714,000
2025-11-10	88,715.76	88,912.25	85,473.66	85,473.66	74,789.45	515,088
2025-11-07	87,831.56	90,582.43	87,438.57	87,733.31	76,766.65	995,568
2025-11-06	89,206.99	89,796.46	86,750.85	87,733.31	76,766.65	736,736
2025-11-05	88,912.25	91,270.15	87,635.07	88,912.25	77,798.22	580,384
2025-11-04	87,929.80	88,912.25	83,803.48	88,715.76	77,626.29	1,496,544
2025-11-03	91,171.90	92,449.10	88,224.54	88,224.54	77,196.47	1,156,288
2025-10-31	93,529.80	93,824.54	90,385.93	90,385.93	79,087.69	949,984
2025-10-30	90,287.69	94,315.76	90,189.44	92,350.85	80,806.99	1,873,312

← NewerPage 4 of 21 · 1,241 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.