Viettel Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	90,611.82	90,611.82	88,406.46	89,461.20	76,317.42	487,872
2025-05-09	85,913.43	90,420.05	85,913.43	89,748.86	76,562.82	1,467,760
2025-05-08	84,858.69	85,721.66	83,995.72	85,625.78	73,045.51	674,912
2025-05-07	85,338.12	85,338.12	83,612.18	84,858.69	72,391.12	522,368
2025-05-06	83,228.64	86,392.86	83,228.64	85,625.78	73,045.51	1,249,696
2025-05-05	82,461.56	83,228.64	80,543.85	83,228.64	71,000.56	627,424
2025-04-29	80,927.39	81,790.35	80,543.85	81,310.93	69,364.61	445,760
2025-04-28	80,543.85	83,228.64	80,543.85	80,831.50	68,955.62	694,960
2025-04-25	82,845.10	82,845.10	80,352.07	80,447.96	68,628.42	802,144
2025-04-24	80,160.30	85,338.12	80,160.30	81,886.25	69,855.39	1,043,728
2025-04-23	74,982.49	80,064.42	74,982.49	80,064.42	68,301.23	1,250,480
2025-04-22	78,626.14	78,626.14	73,735.97	74,886.60	63,884.14	1,553,216
2025-04-21	81,598.59	82,173.90	79,009.67	79,201.45	67,565.05	613,312
2025-04-18	80,447.96	83,324.53	80,064.42	82,365.67	70,264.38	572,656
2025-04-17	79,105.57	80,447.96	78,146.71	79,489.10	67,810.44	340,144
2025-04-16	78,146.71	81,982.13	78,146.71	79,584.99	67,892.24	527,520
2025-04-15	83,228.64	83,324.53	80,064.42	80,352.07	68,546.62	681,856
2025-04-14	84,954.58	85,338.12	82,461.56	83,420.41	71,164.16	899,584
2025-04-11	81,023.28	81,023.28	78,722.02	81,023.28	69,119.21	1,764,224
2025-04-10	75,749.56	75,749.56	75,749.56	75,749.56	64,620.32	127,904
2025-04-09	70,859.41	73,831.86	70,859.41	70,859.41	60,448.64	2,243,248
2025-04-08	76,133.11	76,708.42	76,133.11	76,133.11	64,947.52	496,384
2025-04-04	81,790.35	81,790.35	81,790.35	81,790.35	69,773.59	441,504
2025-04-03	88,214.68	92,050.11	87,927.03	87,927.03	75,008.65	846,272
2025-04-02	93,967.82	95,693.75	93,008.97	94,543.13	80,652.71	453,376
2025-04-01	97,803.24	97,803.24	94,447.25	94,734.90	80,816.31	666,400
2025-03-31	96,844.39	98,762.10	92,721.31	98,762.10	84,251.82	1,051,008
2025-03-28	99,720.95	100,008.61	97,803.24	97,899.12	83,515.63	229,488
2025-03-27	97,803.24	99,816.83	96,077.30	99,241.52	84,660.81	694,624
2025-03-26	103,172.83	103,172.83	97,323.81	97,323.81	83,024.85	1,063,776
2025-03-25	104,515.22	104,515.22	102,597.51	103,172.83	88,014.52	288,288
2025-03-24	103,268.72	103,652.26	102,118.09	103,556.37	88,341.71	257,488
2025-03-21	101,734.54	104,323.46	101,159.23	101,638.66	86,705.76	731,472
2025-03-20	102,789.29	104,515.22	100,679.80	101,638.66	86,705.76	509,264
2025-03-19	106,528.83	106,816.48	102,405.75	102,597.51	87,523.73	800,128
2025-03-18	107,487.68	108,446.54	105,474.08	105,474.08	89,977.67	638,176
2025-03-17	106,432.94	108,925.96	106,432.94	107,487.68	91,695.43	555,744
2025-03-14	110,364.24	110,843.67	107,200.02	107,487.68	91,695.43	1,064,112
2025-03-13	114,583.21	114,583.21	110,268.36	110,268.36	94,067.56	903,168
2025-03-12	114,487.32	114,487.32	112,186.07	112,281.95	95,785.32	775,936
2025-03-11	114,103.78	114,487.32	113,624.35	113,816.12	97,094.09	554,288
2025-03-10	115,542.06	116,021.49	114,295.55	115,254.41	98,321.05	426,944
2025-03-07	114,870.87	116,213.27	114,391.44	115,350.29	98,402.85	538,720
2025-03-06	114,199.66	115,254.41	113,912.01	114,870.87	97,993.87	455,616
2025-03-05	115,350.29	115,542.06	113,912.01	114,103.78	97,339.48	592,368
2025-03-04	115,062.63	115,542.06	114,103.78	115,062.63	98,157.46	398,160
2025-03-03	115,446.18	116,980.34	114,774.98	115,446.18	98,484.65	517,664
2025-02-28	114,966.75	115,829.72	114,103.78	115,446.18	98,484.65	560,336
2025-02-27	115,829.72	115,829.72	113,624.35	115,446.18	98,484.65	372,400
2025-02-26	113,528.47	116,500.92	113,528.47	114,966.75	98,075.66	542,192
2025-02-25	113,624.35	114,103.78	112,186.07	113,528.47	96,848.69	588,224
2025-02-24	114,966.75	115,062.63	113,144.92	113,240.81	96,603.30	528,864
2025-02-21	115,062.63	115,542.06	114,007.90	115,542.06	98,566.45	483,840
2025-02-20	115,158.52	115,925.61	113,912.01	115,062.63	98,157.46	679,616
2025-02-19	116,213.27	116,213.27	114,391.44	115,062.63	98,157.46	558,544
2025-02-18	112,186.07	116,692.69	111,802.53	116,692.69	99,548.02	536,816
2025-02-17	114,774.98	114,774.98	111,706.64	111,802.53	95,376.33	1,512,336
2025-02-14	116,405.03	117,555.66	114,583.21	114,583.21	97,748.47	1,293,824
2025-02-13	117,172.12	117,843.31	116,021.49	116,692.69	99,548.02	777,952
2025-02-12	118,418.63	118,610.40	117,076.23	118,035.09	100,693.19	498,960

← NewerPage 7 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.