Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 26,400
+500 (1.93%)
At close: Aug 1, 2025
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25,800.00 | 27,450.00 | 25,400.00 | 26,400.00 | 26,400.00 | 1.93% | 22,522,100 |
| Jul 31, 2025 | 25,700.00 | 25,900.00 | 24,650.00 | 25,900.00 | 25,900.00 | 1.97% | 16,842,470 |
| Jul 30, 2025 | 25,200.00 | 25,500.00 | 24,500.00 | 25,400.00 | 25,400.00 | 3.04% | 16,649,900 |
| Jul 29, 2025 | 26,400.00 | 26,450.00 | 24,650.00 | 24,650.00 | 24,650.00 | -6.45% | 37,001,730 |
| Jul 28, 2025 | 26,300.00 | 26,600.00 | 25,650.00 | 26,350.00 | 26,350.00 | 2.53% | 15,120,460 |
| Jul 25, 2025 | 24,700.00 | 25,700.00 | 24,450.00 | 25,700.00 | 25,700.00 | 6.86% | 30,006,750 |
| Jul 24, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 24,050.00 | 24,050.00 | -1.03% | 10,980,760 |
| Jul 23, 2025 | 23,700.00 | 25,000.00 | 23,450.00 | 24,300.00 | 24,300.00 | 3.85% | 26,429,320 |
| Jul 22, 2025 | 23,250.00 | 23,450.00 | 23,050.00 | 23,400.00 | 23,400.00 | 0.21% | 9,233,089 |
| Jul 21, 2025 | 23,550.00 | 23,850.00 | 23,200.00 | 23,350.00 | 23,350.00 | - | 11,268,400 |
| Jul 18, 2025 | 23,700.00 | 23,900.00 | 23,000.00 | 23,350.00 | 23,350.00 | - | 11,247,230 |
| Jul 17, 2025 | 23,500.00 | 24,000.00 | 23,250.00 | 23,350.00 | 23,350.00 | 0.21% | 15,324,580 |
| Jul 16, 2025 | 22,850.00 | 23,600.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.97% | 20,367,430 |
| Jul 15, 2025 | 23,300.00 | 23,450.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.30% | 10,184,500 |
| Jul 14, 2025 | 23,000.00 | 23,300.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1.54% | 12,486,500 |
| Jul 11, 2025 | 23,150.00 | 23,200.00 | 22,600.00 | 22,800.00 | 22,800.00 | -1.30% | 12,248,290 |
| Jul 10, 2025 | 23,100.00 | 23,650.00 | 23,000.00 | 23,100.00 | 23,100.00 | 1.32% | 14,092,050 |
| Jul 9, 2025 | 23,000.00 | 23,300.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.22% | 11,860,380 |
| Jul 8, 2025 | 23,100.00 | 23,150.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 7,974,889 |
| Jul 7, 2025 | 23,000.00 | 23,000.00 | 22,750.00 | 22,900.00 | 22,900.00 | 0.22% | 8,068,021 |
| Jul 4, 2025 | 23,250.00 | 23,500.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.65% | 9,556,550 |
| Jul 3, 2025 | 22,700.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1.32% | 20,544,450 |
| Jul 2, 2025 | 23,000.00 | 23,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.52% | 8,882,223 |
| Jul 1, 2025 | 23,250.00 | 23,500.00 | 22,800.00 | 23,050.00 | 23,050.00 | 4.54% | 25,348,750 |
| Jun 30, 2025 | 22,050.00 | 22,300.00 | 21,850.00 | 22,050.00 | 22,050.00 | 0.23% | 6,431,115 |
| Jun 27, 2025 | 21,950.00 | 22,150.00 | 21,900.00 | 22,000.00 | 22,000.00 | 1.15% | 13,849,380 |
| Jun 26, 2025 | 21,600.00 | 22,000.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.93% | 10,709,600 |
| Jun 25, 2025 | 21,700.00 | 21,950.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.23% | 7,195,524 |
| Jun 24, 2025 | 22,100.00 | 22,150.00 | 21,450.00 | 21,600.00 | 21,600.00 | -1.59% | 11,707,710 |
| Jun 23, 2025 | 21,250.00 | 22,350.00 | 21,250.00 | 21,950.00 | 21,950.00 | 2.81% | 17,189,770 |
| Jun 20, 2025 | 20,850.00 | 21,400.00 | 20,800.00 | 21,350.00 | 21,350.00 | 2.89% | 17,938,890 |
| Jun 19, 2025 | 20,900.00 | 21,050.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.48% | 6,686,350 |
| Jun 18, 2025 | 20,800.00 | 21,400.00 | 20,750.00 | 20,850.00 | 20,850.00 | 1.21% | 15,301,100 |
| Jun 17, 2025 | 20,200.00 | 20,700.00 | 20,050.00 | 20,600.00 | 20,600.00 | 2.23% | 12,359,510 |
| Jun 16, 2025 | 19,500.00 | 20,150.00 | 19,500.00 | 20,150.00 | 20,150.00 | 2.28% | 5,868,664 |
| Jun 13, 2025 | 19,750.00 | 20,000.00 | 19,350.00 | 19,700.00 | 19,700.00 | -1.75% | 10,803,650 |
| Jun 12, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,050.00 | 20,050.00 | 0.25% | 3,799,382 |
| Jun 11, 2025 | 20,200.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | 0.70% | 4,884,921 |
| Jun 10, 2025 | 19,768.52 | 20,138.89 | 19,768.52 | 19,861.11 | 19,861.11 | 0.23% | 9,804,514 |
| Jun 9, 2025 | 20,231.48 | 20,370.37 | 19,768.52 | 19,814.82 | 19,814.82 | -2.51% | 10,919,232 |
| Jun 6, 2025 | 20,601.85 | 20,694.44 | 20,231.48 | 20,324.07 | 20,324.07 | -1.35% | 11,411,809 |
| Jun 5, 2025 | 20,740.74 | 21,203.70 | 20,555.56 | 20,601.85 | 20,601.85 | -0.67% | 10,239,893 |
| Jun 4, 2025 | 20,925.93 | 21,481.48 | 20,648.15 | 20,740.74 | 20,740.74 | -0.44% | 12,634,747 |
| Jun 3, 2025 | 20,925.93 | 21,064.82 | 20,648.15 | 20,833.33 | 20,833.33 | -0.22% | 11,574,824 |
| Jun 2, 2025 | 20,092.59 | 21,018.52 | 20,046.30 | 20,879.63 | 20,879.63 | 3.44% | 12,113,820 |
| May 30, 2025 | 20,601.85 | 20,648.15 | 20,185.19 | 20,185.19 | 20,185.19 | -2.02% | 16,168,183 |
| May 29, 2025 | 20,648.15 | 20,972.22 | 20,509.26 | 20,601.85 | 20,601.85 | 0.23% | 12,507,674 |
| May 28, 2025 | 20,833.33 | 21,111.11 | 20,509.26 | 20,555.56 | 20,555.56 | -0.67% | 10,086,399 |
| May 27, 2025 | 20,787.04 | 21,064.82 | 20,509.26 | 20,694.44 | 20,694.44 | -2.61% | 14,035,863 |
| May 26, 2025 | 21,481.48 | 21,481.48 | 20,694.44 | 21,250.00 | 20,509.26 | -0.43% | 20,120,324 |