Viettel Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 127,623.64 | 129,253.70 | 123,884.10 | 124,075.88 | 105,846.46 | 1,549,856 |
| 2024-11-08 | 123,692.34 | 128,294.84 | 122,349.94 | 125,801.81 | 107,318.82 | 1,355,200 |
| 2024-11-07 | 120,815.77 | 126,089.47 | 120,048.68 | 122,829.36 | 104,783.08 | 1,251,712 |
| 2024-11-06 | 120,240.45 | 121,582.85 | 119,377.48 | 119,952.80 | 102,329.15 | 604,240 |
| 2024-11-05 | 118,898.05 | 119,761.02 | 118,514.52 | 119,377.48 | 101,838.36 | 224,112 |
| 2024-11-04 | 119,377.48 | 120,048.68 | 116,788.58 | 118,898.05 | 101,429.37 | 597,184 |
| 2024-11-01 | 121,199.31 | 121,870.51 | 119,089.83 | 119,089.83 | 101,592.97 | 612,192 |
| 2024-10-31 | 122,445.82 | 123,212.91 | 121,486.97 | 121,582.85 | 103,719.72 | 326,704 |
| 2024-10-30 | 124,171.76 | 124,363.53 | 122,541.70 | 122,637.59 | 104,619.49 | 171,920 |
| 2024-10-29 | 123,212.91 | 126,473.02 | 122,733.48 | 123,979.99 | 105,764.66 | 434,336 |
| 2024-10-28 | 122,254.05 | 123,212.91 | 121,774.63 | 122,445.82 | 104,455.90 | 272,160 |
| 2024-10-25 | 121,774.63 | 122,254.05 | 121,103.42 | 121,391.08 | 103,556.12 | 308,672 |
| 2024-10-24 | 121,007.54 | 123,404.68 | 121,007.54 | 121,391.08 | 103,556.12 | 217,168 |
| 2024-10-23 | 122,062.28 | 122,062.28 | 120,240.45 | 120,911.66 | 103,147.13 | 494,928 |
| 2024-10-22 | 124,651.19 | 125,322.38 | 121,774.63 | 122,158.16 | 104,210.50 | 584,304 |
| 2024-10-21 | 126,568.90 | 126,856.56 | 125,322.38 | 125,322.38 | 106,909.83 | 167,552 |
| 2024-10-18 | 127,431.87 | 129,445.46 | 126,089.47 | 126,568.90 | 107,973.21 | 365,120 |
| 2024-10-17 | 127,719.52 | 129,924.89 | 126,185.36 | 127,335.99 | 108,627.59 | 279,104 |
| 2024-10-16 | 126,089.47 | 127,911.30 | 125,897.70 | 127,719.52 | 108,954.78 | 235,424 |
| 2024-10-15 | 128,103.06 | 129,253.70 | 126,089.47 | 126,089.47 | 107,564.21 | 246,848 |
| 2024-10-14 | 130,404.32 | 130,404.32 | 127,911.30 | 128,103.06 | 109,281.97 | 243,376 |
| 2024-10-11 | 127,048.33 | 131,363.17 | 126,664.78 | 130,020.77 | 110,917.93 | 380,240 |
| 2024-10-10 | 128,007.18 | 128,294.84 | 126,377.13 | 127,719.52 | 108,954.78 | 355,712 |
| 2024-10-09 | 123,212.91 | 129,445.46 | 123,212.91 | 127,623.64 | 108,872.98 | 850,752 |
| 2024-10-08 | 122,733.48 | 124,171.76 | 122,445.82 | 122,925.25 | 104,864.89 | 371,056 |
| 2024-10-07 | 122,733.48 | 124,171.76 | 122,445.82 | 122,733.48 | 104,701.29 | 143,360 |
| 2024-10-04 | 120,815.77 | 125,034.73 | 120,815.77 | 122,733.48 | 104,701.29 | 618,016 |
| 2024-10-03 | 121,774.63 | 122,925.25 | 120,623.99 | 121,007.54 | 103,228.93 | 210,336 |
| 2024-10-02 | 121,103.42 | 121,966.39 | 120,815.77 | 121,582.85 | 103,719.72 | 186,144 |
| 2024-10-01 | 121,870.51 | 123,021.13 | 121,103.42 | 121,103.42 | 103,310.72 | 232,848 |
| 2024-09-30 | 121,486.97 | 122,445.82 | 121,007.54 | 121,199.31 | 103,392.53 | 158,256 |
| 2024-09-27 | 124,555.31 | 124,555.31 | 121,391.08 | 121,774.63 | 103,883.31 | 567,056 |
| 2024-09-26 | 124,416.39 | 125,261.48 | 123,101.81 | 123,289.60 | 102,855.33 | 279,552 |
| 2024-09-25 | 125,355.39 | 126,669.97 | 124,322.49 | 124,416.39 | 103,795.37 | 305,760 |
| 2024-09-24 | 121,881.11 | 127,233.37 | 121,881.11 | 125,355.39 | 104,578.73 | 572,320 |
| 2024-09-23 | 124,979.79 | 124,979.79 | 121,223.82 | 121,223.82 | 101,131.94 | 502,544 |
| 2024-09-20 | 126,669.97 | 127,233.37 | 123,665.20 | 124,604.19 | 103,952.04 | 544,768 |
| 2024-09-19 | 127,702.86 | 127,702.86 | 125,449.28 | 126,294.38 | 105,362.09 | 468,384 |
| 2024-09-18 | 117,467.86 | 125,167.59 | 117,467.86 | 125,167.59 | 104,422.06 | 1,282,736 |
| 2024-09-17 | 115,683.77 | 116,998.36 | 115,214.28 | 116,998.36 | 97,606.81 | 177,856 |
| 2024-09-16 | 117,373.95 | 118,031.25 | 116,434.96 | 116,434.96 | 97,136.80 | 187,152 |
| 2024-09-13 | 116,622.77 | 118,125.15 | 116,434.96 | 117,373.95 | 97,920.16 | 131,376 |
| 2024-09-12 | 116,434.96 | 117,092.26 | 115,683.77 | 116,810.56 | 97,450.14 | 214,032 |
| 2024-09-11 | 115,495.98 | 116,904.46 | 114,556.98 | 115,495.98 | 96,353.44 | 135,968 |
| 2024-09-10 | 117,655.65 | 117,655.65 | 115,589.87 | 115,589.87 | 96,431.77 | 162,960 |
| 2024-09-09 | 116,810.56 | 117,655.65 | 115,495.98 | 116,810.56 | 97,450.14 | 127,792 |
| 2024-09-06 | 117,373.95 | 117,373.95 | 115,495.98 | 116,904.46 | 97,528.48 | 219,856 |
| 2024-09-05 | 119,439.74 | 119,533.64 | 117,373.95 | 117,373.95 | 97,920.16 | 259,840 |
| 2024-09-04 | 118,594.65 | 119,533.64 | 118,406.85 | 119,439.74 | 99,643.56 | 274,960 |
| 2024-08-30 | 118,219.05 | 120,848.23 | 118,219.05 | 120,284.83 | 100,348.58 | 321,328 |
| 2024-08-29 | 118,500.74 | 119,064.14 | 117,937.35 | 118,031.25 | 98,468.51 | 123,088 |
| 2024-08-28 | 119,251.94 | 120,097.03 | 118,406.85 | 118,406.85 | 98,781.86 | 191,968 |
| 2024-08-27 | 118,876.35 | 120,097.03 | 117,843.45 | 119,251.94 | 99,486.88 | 183,008 |
| 2024-08-26 | 120,942.12 | 122,538.41 | 119,158.04 | 119,158.04 | 99,408.55 | 269,024 |
| 2024-08-23 | 119,533.64 | 122,068.91 | 118,500.74 | 120,754.32 | 100,740.26 | 219,184 |
| 2024-08-22 | 120,660.43 | 121,505.52 | 119,064.14 | 119,439.74 | 99,643.56 | 397,600 |
| 2024-08-21 | 120,284.83 | 122,068.91 | 120,284.83 | 120,660.43 | 100,661.92 | 246,512 |
| 2024-08-20 | 121,787.22 | 121,787.22 | 118,782.44 | 120,284.83 | 100,348.58 | 434,784 |
| 2024-08-19 | 123,007.90 | 123,007.90 | 118,312.95 | 119,721.44 | 99,878.56 | 310,464 |
| 2024-08-16 | 112,679.00 | 120,097.03 | 112,679.00 | 120,097.03 | 100,191.91 | 799,680 |
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.