Viettel Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 116,788.58 | 118,898.05 | 116,021.49 | 117,939.20 | 100,611.40 | 997,360 |
| 2025-02-10 | 118,898.05 | 118,898.05 | 116,405.03 | 116,596.80 | 99,466.23 | 2,146,256 |
| 2025-02-07 | 122,733.48 | 122,733.48 | 120,336.34 | 120,815.77 | 103,065.33 | 846,944 |
| 2025-02-06 | 124,075.88 | 124,075.88 | 121,391.08 | 122,733.48 | 104,701.29 | 695,632 |
| 2025-02-05 | 121,774.63 | 124,171.76 | 121,774.63 | 123,117.02 | 105,028.48 | 572,320 |
| 2025-02-04 | 119,856.91 | 121,774.63 | 118,898.05 | 121,774.63 | 103,883.31 | 882,112 |
| 2025-02-03 | 124,747.07 | 124,747.07 | 118,898.05 | 119,856.91 | 102,247.36 | 1,842,064 |
| 2025-01-24 | 127,911.30 | 129,637.24 | 126,089.47 | 126,185.36 | 107,646.02 | 940,912 |
| 2025-01-23 | 127,527.75 | 129,157.81 | 127,527.75 | 127,911.30 | 109,118.38 | 725,424 |
| 2025-01-22 | 122,829.36 | 130,691.98 | 122,829.36 | 128,294.84 | 109,445.57 | 3,131,632 |
| 2025-01-21 | 124,267.65 | 125,897.70 | 122,733.48 | 123,117.02 | 105,028.48 | 1,065,344 |
| 2025-01-20 | 123,884.10 | 126,089.47 | 122,254.05 | 123,596.45 | 105,437.47 | 652,512 |
| 2025-01-17 | 124,267.65 | 125,418.27 | 123,500.56 | 123,692.34 | 105,519.27 | 898,800 |
| 2025-01-16 | 121,966.39 | 123,500.56 | 120,815.77 | 123,500.56 | 105,355.67 | 1,314,320 |
| 2025-01-15 | 118,514.52 | 121,391.08 | 118,514.52 | 120,815.77 | 103,065.33 | 396,704 |
| 2025-01-14 | 120,815.77 | 120,815.77 | 118,418.63 | 120,144.57 | 102,492.75 | 480,816 |
| 2025-01-13 | 118,035.09 | 120,144.57 | 116,884.46 | 120,144.57 | 102,492.75 | 921,648 |
| 2025-01-10 | 121,391.08 | 122,254.05 | 119,377.48 | 119,377.48 | 101,838.36 | 860,720 |
| 2025-01-09 | 123,692.34 | 123,692.34 | 121,582.85 | 121,870.51 | 103,965.11 | 560,336 |
| 2025-01-08 | 123,884.10 | 124,555.31 | 121,295.20 | 123,212.91 | 105,110.28 | 1,605,408 |
| 2025-01-07 | 127,144.21 | 127,144.21 | 123,021.13 | 124,651.19 | 106,337.25 | 1,486,464 |
| 2025-01-06 | 124,651.19 | 127,815.41 | 123,884.10 | 126,089.47 | 107,564.21 | 2,110,640 |
| 2025-01-03 | 120,432.23 | 127,431.87 | 120,432.23 | 124,171.76 | 105,928.26 | 3,110,576 |
| 2025-01-02 | 119,473.37 | 121,295.20 | 118,130.97 | 120,336.34 | 102,656.34 | 900,368 |
| 2024-12-31 | 117,939.20 | 119,473.37 | 117,939.20 | 119,377.48 | 101,838.36 | 634,816 |
| 2024-12-30 | 117,651.55 | 117,939.20 | 116,788.58 | 117,939.20 | 100,611.40 | 519,568 |
| 2024-12-27 | 118,898.05 | 119,281.60 | 117,651.55 | 117,843.31 | 100,529.59 | 896,336 |
| 2024-12-26 | 120,815.77 | 120,911.66 | 118,993.95 | 119,856.91 | 102,247.36 | 701,904 |
| 2024-12-25 | 120,623.99 | 121,391.08 | 118,322.74 | 120,719.88 | 102,983.54 | 1,128,512 |
| 2024-12-24 | 117,555.66 | 119,856.91 | 117,459.77 | 119,856.91 | 102,247.36 | 1,427,216 |
| 2024-12-23 | 118,802.17 | 118,802.17 | 116,884.46 | 117,459.77 | 100,202.41 | 405,216 |
| 2024-12-20 | 117,363.89 | 118,898.05 | 116,980.34 | 117,459.77 | 100,202.41 | 917,952 |
| 2024-12-19 | 116,021.49 | 118,706.29 | 115,350.29 | 117,172.12 | 99,957.01 | 724,976 |
| 2024-12-18 | 116,980.34 | 117,939.20 | 116,213.27 | 117,459.77 | 100,202.41 | 308,784 |
| 2024-12-17 | 115,733.84 | 117,555.66 | 115,350.29 | 116,980.34 | 99,793.41 | 340,704 |
| 2024-12-16 | 115,542.06 | 116,405.03 | 114,199.66 | 115,733.84 | 98,730.05 | 697,648 |
| 2024-12-13 | 116,788.58 | 117,555.66 | 115,542.06 | 115,542.06 | 98,566.45 | 773,024 |
| 2024-12-12 | 118,130.97 | 118,898.05 | 116,788.58 | 117,172.12 | 99,957.01 | 573,104 |
| 2024-12-11 | 117,939.20 | 118,993.95 | 117,459.77 | 118,130.97 | 100,774.99 | 639,744 |
| 2024-12-10 | 119,185.71 | 119,185.71 | 117,172.12 | 118,898.05 | 101,429.37 | 1,029,952 |
| 2024-12-09 | 119,856.91 | 119,856.91 | 118,322.74 | 118,993.95 | 101,511.18 | 720,608 |
| 2024-12-06 | 119,665.14 | 119,665.14 | 118,035.09 | 119,377.48 | 101,838.36 | 826,112 |
| 2024-12-05 | 121,295.20 | 121,295.20 | 116,021.49 | 117,843.31 | 100,529.59 | 1,895,488 |
| 2024-12-04 | 120,432.23 | 122,254.05 | 118,418.63 | 121,007.54 | 103,228.93 | 1,993,376 |
| 2024-12-03 | 114,007.90 | 120,336.34 | 113,240.81 | 119,856.91 | 102,247.36 | 3,041,248 |
| 2024-12-02 | 115,062.63 | 116,980.34 | 113,240.81 | 113,912.01 | 97,175.88 | 1,425,648 |
| 2024-11-29 | 113,624.35 | 117,939.20 | 112,761.38 | 114,583.21 | 97,748.47 | 2,988,384 |
| 2024-11-28 | 112,377.84 | 114,391.44 | 112,377.84 | 112,761.38 | 96,194.31 | 832,944 |
| 2024-11-27 | 112,186.07 | 113,624.35 | 111,802.53 | 111,898.41 | 95,458.13 | 968,800 |
| 2024-11-26 | 114,774.98 | 114,774.98 | 111,514.87 | 111,802.53 | 95,376.33 | 1,783,488 |
| 2024-11-25 | 114,103.78 | 114,966.75 | 113,432.59 | 114,007.90 | 97,257.69 | 825,552 |
| 2024-11-22 | 115,350.29 | 116,884.46 | 113,816.12 | 114,007.90 | 97,257.69 | 809,424 |
| 2024-11-21 | 112,186.07 | 115,350.29 | 112,186.07 | 114,679.09 | 97,830.27 | 703,136 |
| 2024-11-20 | 113,049.04 | 116,980.34 | 106,720.59 | 111,706.64 | 95,294.53 | 1,474,928 |
| 2024-11-19 | 120,719.88 | 120,719.88 | 112,281.95 | 112,281.95 | 95,785.32 | 2,489,312 |
| 2024-11-18 | 126,568.90 | 126,568.90 | 118,418.63 | 119,856.91 | 102,247.36 | 1,729,728 |
| 2024-11-15 | 124,842.96 | 127,431.87 | 121,007.54 | 124,171.76 | 105,928.26 | 1,849,904 |
| 2024-11-14 | 133,089.11 | 133,280.88 | 127,048.33 | 127,431.87 | 108,709.39 | 1,412,992 |
| 2024-11-13 | 126,568.90 | 133,856.20 | 125,801.81 | 132,513.80 | 113,044.67 | 2,969,008 |
| 2024-11-12 | 124,075.88 | 126,089.47 | 121,774.63 | 125,801.81 | 107,318.82 | 1,609,664 |
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.