Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	87,255.83	89,557.08	86,968.18	88,502.35	75,499.45	539,392
2025-08-01	86,776.40	88,598.23	86,009.32	86,296.98	73,618.10	1,329,888
2025-07-31	89,461.20	89,652.97	86,201.09	86,584.64	73,863.49	1,623,216
2025-07-30	91,666.57	91,666.57	89,173.54	89,269.43	76,153.83	933,968
2025-07-29	96,364.96	96,364.96	91,091.25	91,091.25	77,707.99	1,184,400
2025-07-28	95,022.56	95,789.65	94,255.47	95,501.99	81,470.69	1,084,048
2025-07-25	94,447.25	95,789.65	94,447.25	94,639.02	80,734.51	875,504
2025-07-24	95,022.56	95,501.99	94,255.47	94,351.36	80,489.12	536,032
2025-07-23	95,885.53	95,885.53	94,543.13	94,734.90	80,816.31	835,632
2025-07-22	93,967.82	95,789.65	93,296.62	95,406.10	81,388.89	511,616
2025-07-21	95,693.75	96,556.73	93,967.82	93,967.82	80,161.92	873,264
2025-07-18	97,899.12	97,899.12	95,501.99	95,693.75	81,634.28	1,508,304
2025-07-17	98,186.78	98,762.10	97,323.81	97,611.47	83,270.24	552,384
2025-07-16	98,282.67	100,104.49	97,323.81	97,995.01	83,597.44	650,944
2025-07-15	98,666.21	100,104.49	97,323.81	97,323.81	83,024.85	986,384
2025-07-14	97,419.70	98,282.67	95,981.42	97,707.36	83,352.04	676,816
2025-07-11	98,090.90	98,282.67	97,227.93	97,419.70	83,106.65	698,432
2025-07-10	98,762.10	100,679.80	97,995.01	98,186.78	83,761.03	630,448
2025-07-09	99,241.52	99,720.95	97,995.01	98,762.10	84,251.82	582,288
2025-07-08	97,323.81	99,241.52	96,556.73	99,145.64	84,579.01	862,512
2025-07-07	98,570.33	98,570.33	96,748.50	97,611.47	83,270.24	495,488
2025-07-04	96,364.96	98,762.10	96,364.96	97,515.58	83,188.45	541,520
2025-07-03	97,611.47	97,611.47	95,022.56	96,364.96	82,206.87	539,392
2025-07-02	98,090.90	98,090.90	95,597.87	96,460.84	82,288.67	838,768
2025-07-01	98,378.55	98,666.21	96,556.73	97,803.24	83,433.84	516,432
2025-06-30	100,679.80	100,679.80	98,090.90	98,570.33	84,088.22	636,944
2025-06-27	93,871.93	98,186.78	93,871.93	98,090.90	83,679.23	1,692,768
2025-06-26	95,214.33	95,214.33	93,488.40	93,871.93	80,080.13	376,432
2025-06-25	95,022.56	95,885.53	94,543.13	94,543.13	80,652.71	466,592
2025-06-24	95,885.53	97,707.36	94,543.13	94,926.68	80,979.91	711,872
2025-06-23	93,488.40	95,981.42	92,337.76	94,926.68	80,979.91	780,640
2025-06-20	95,406.10	95,406.10	93,680.16	94,447.25	80,570.91	512,288
2025-06-19	95,693.75	96,652.61	93,967.82	95,406.10	81,388.89	560,896
2025-06-18	95,693.75	95,885.53	93,967.82	95,693.75	81,634.28	955,248
2025-06-17	96,652.61	96,844.39	94,543.13	95,885.53	81,797.88	640,864
2025-06-16	92,529.54	96,844.39	90,611.82	96,652.61	82,452.27	1,723,120
2025-06-13	90,420.05	92,529.54	88,694.11	92,529.54	78,934.96	1,217,664
2025-06-12	93,488.40	93,488.40	91,666.57	92,050.11	78,525.96	569,744
2025-06-11	87,064.06	93,104.85	86,392.86	93,104.85	79,425.74	2,466,688
2025-06-10	84,858.69	88,214.68	84,571.03	87,064.06	74,272.47	588,560
2025-06-09	86,296.98	86,296.98	84,954.58	85,146.35	72,636.52	376,768
2025-06-06	87,735.26	87,831.14	86,296.98	86,296.98	73,618.10	357,840
2025-06-05	87,351.71	88,790.00	87,064.06	87,351.71	74,517.87	510,832
2025-06-04	88,310.57	88,790.00	86,776.40	87,064.06	74,272.47	422,800
2025-06-03	86,872.29	88,502.35	86,872.29	88,310.57	75,335.85	474,544
2025-06-02	86,296.98	86,968.18	85,434.00	86,584.64	73,863.49	336,112
2025-05-30	89,652.97	90,228.29	86,392.86	86,392.86	73,699.89	666,624
2025-05-29	90,228.29	90,899.48	88,790.00	89,557.08	76,399.22	348,096
2025-05-28	90,707.71	90,995.37	89,173.54	89,461.20	76,317.42	456,176
2025-05-27	89,173.54	90,803.60	88,694.11	90,707.71	77,380.79	562,352
2025-05-26	87,255.83	89,077.66	84,379.27	89,077.66	75,990.24	494,816
2025-05-23	87,735.26	88,214.68	86,296.98	87,255.83	74,436.07	640,304
2025-05-22	90,611.82	91,091.25	86,776.40	86,968.18	74,190.68	1,165,024
2025-05-21	90,995.37	92,721.31	90,132.39	90,611.82	77,299.00	434,784
2025-05-20	91,378.91	92,050.11	90,132.39	90,420.05	77,135.40	613,760
2025-05-19	93,680.16	93,680.16	90,707.71	91,378.91	77,953.38	662,368
2025-05-16	92,050.11	94,447.25	91,187.14	93,967.82	80,161.92	1,038,800
2025-05-15	93,200.73	93,488.40	90,995.37	92,050.11	78,525.96	612,640
2025-05-14	89,557.08	93,296.62	89,557.08	92,241.88	78,689.56	1,319,360
2025-05-13	91,187.14	91,283.03	89,173.54	89,557.08	76,399.22	588,784

← NewerPage 6 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.