Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	89,403.48	91,368.39	87,929.80	90,189.44	78,915.76	1,012,256
2025-10-28	89,206.99	91,368.39	86,456.12	88,912.25	77,798.22	879,760
2025-10-27	90,582.43	92,350.85	89,403.48	89,403.48	78,228.05	1,247,008
2025-10-24	82,526.29	89,305.24	82,526.29	89,305.24	78,142.08	2,247,056
2025-10-23	84,392.95	84,589.44	82,624.54	83,508.75	73,070.15	450,688
2025-10-22	86,456.12	86,456.12	82,526.29	84,392.95	73,843.83	569,856
2025-10-21	83,508.75	87,143.83	83,410.50	85,375.41	74,703.49	830,480
2025-10-20	78,891.21	84,098.22	78,203.48	81,642.08	71,436.82	1,573,488
2025-10-17	79,971.90	79,971.90	78,203.48	78,596.46	68,771.91	352,016
2025-10-16	79,087.70	80,561.38	79,087.70	79,971.90	69,975.41	232,288
2025-10-15	81,052.61	81,052.61	79,382.43	79,578.92	69,631.56	460,768
2025-10-14	81,740.33	83,017.52	80,757.87	80,954.36	70,835.07	382,144
2025-10-13	81,347.34	82,329.80	81,150.85	82,133.31	71,866.65	210,224
2025-10-10	81,445.59	82,526.29	81,052.61	82,526.29	72,210.50	279,776
2025-10-09	82,428.05	82,428.05	81,150.85	81,445.59	71,264.89	261,632
2025-10-08	82,526.29	82,624.54	81,838.58	82,133.31	71,866.65	121,072
2025-10-07	81,543.83	82,428.05	81,543.83	81,642.08	71,436.82	149,856
2025-10-06	81,052.61	82,624.54	81,052.61	81,347.34	71,178.92	389,088
2025-10-03	81,838.58	82,133.31	80,659.63	80,954.36	70,835.07	306,880
2025-10-02	83,115.76	83,606.99	82,428.05	82,428.05	72,124.54	194,432
2025-10-01	83,705.24	84,392.95	83,017.52	83,115.76	72,726.29	249,760
2025-09-30	86,456.12	86,456.12	83,410.50	84,196.46	73,671.91	441,504
2025-09-29	86,872.29	86,872.29	85,434.00	85,817.55	73,209.11	249,424
2025-09-26	87,064.06	87,159.95	86,009.32	86,296.98	73,618.10	279,216
2025-09-25	85,913.43	87,064.06	85,721.66	86,776.40	74,027.08	233,184
2025-09-24	85,721.66	85,817.55	84,858.69	85,721.66	73,127.30	224,224
2025-09-23	85,721.66	86,296.98	85,338.12	85,625.78	73,045.51	246,400
2025-09-22	87,543.49	87,543.49	85,338.12	85,625.78	73,045.51	298,256
2025-09-19	87,543.49	88,118.80	86,584.64	86,584.64	73,863.49	323,456
2025-09-18	88,406.46	88,406.46	86,680.52	87,255.83	74,436.07	289,856
2025-09-17	87,351.71	88,502.35	87,351.71	87,831.14	74,926.86	492,576
2025-09-16	89,173.54	89,173.54	87,159.95	87,351.71	74,517.87	558,432
2025-09-15	86,776.40	88,981.77	86,776.40	88,694.11	75,663.04	876,736
2025-09-12	84,858.69	86,105.21	84,858.69	85,434.00	72,881.91	480,816
2025-09-11	84,379.27	84,379.27	82,461.56	83,803.96	71,491.35	309,120
2025-09-10	84,475.15	84,858.69	83,420.41	84,187.50	71,818.54	166,320
2025-09-09	83,899.84	84,762.81	83,420.41	84,283.38	71,900.34	219,408
2025-09-08	87,064.06	87,064.06	83,899.84	83,899.84	71,573.15	537,152
2025-09-05	88,502.35	88,790.00	87,064.06	87,064.06	74,272.47	469,728
2025-09-04	85,529.89	88,406.46	85,529.89	88,022.92	75,090.46	752,416
2025-09-03	85,529.89	85,817.55	84,475.15	85,434.00	72,881.91	266,560
2025-08-29	86,105.21	86,105.21	83,899.84	85,529.89	72,963.71	427,056
2025-08-28	84,762.81	85,625.78	84,187.50	84,571.03	72,145.73	195,216
2025-08-27	82,653.32	85,434.00	82,653.32	84,666.93	72,227.53	507,920
2025-08-26	79,584.99	82,845.10	79,584.99	82,845.10	70,673.37	474,096
2025-08-25	82,749.21	83,708.07	80,256.19	80,352.07	68,546.62	715,904
2025-08-22	85,913.43	86,009.32	81,982.13	82,653.32	70,509.77	1,009,568
2025-08-21	86,105.21	86,201.09	84,379.27	85,913.43	73,290.90	759,472
2025-08-20	87,735.26	88,118.80	84,379.27	86,201.09	73,536.29	1,085,280
2025-08-19	88,214.68	89,173.54	87,927.03	88,406.46	75,417.65	493,920
2025-08-18	88,118.80	88,790.00	87,255.83	87,927.03	75,008.65	674,912
2025-08-15	89,748.86	90,515.94	88,310.57	88,310.57	75,335.85	779,744
2025-08-14	90,995.37	90,995.37	89,461.20	89,652.97	76,481.02	649,824
2025-08-13	90,995.37	91,378.91	89,269.43	90,611.82	77,299.00	788,032
2025-08-12	91,474.79	91,474.79	90,132.39	90,899.48	77,544.39	819,504
2025-08-11	91,091.25	91,570.68	90,228.29	90,611.82	77,299.00	630,672
2025-08-08	88,981.77	92,625.42	88,885.89	90,132.39	76,890.01	1,911,504
2025-08-07	89,077.66	91,187.14	88,885.89	88,885.89	75,826.64	1,075,312
2025-08-06	87,255.83	88,790.00	87,255.83	88,406.46	75,417.65	671,328
2025-08-05	88,981.77	89,077.66	86,776.40	87,159.95	74,354.28	812,896

← NewerPage 5 of 21 · 1,243 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.