Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 24,400
+300 (1.24%)
At close: Dec 4, 2025
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,500.00 | 24,750.00 | 24,150.00 | 24,600.00 | 24,600.00 | 0.82% | 5,116,598 |
| Dec 4, 2025 | 24,200.00 | 24,550.00 | 24,200.00 | 24,400.00 | 24,400.00 | 1.24% | 6,619,588 |
| Dec 3, 2025 | 23,800.00 | 24,100.00 | 23,750.00 | 24,100.00 | 24,100.00 | 1.69% | 3,660,465 |
| Dec 2, 2025 | 23,700.00 | 23,750.00 | 23,300.00 | 23,700.00 | 23,700.00 | -0.21% | 4,415,311 |
| Dec 1, 2025 | 23,800.00 | 24,150.00 | 23,750.00 | 23,750.00 | 23,750.00 | - | 3,422,822 |
| Nov 28, 2025 | 23,950.00 | 24,050.00 | 23,700.00 | 23,750.00 | 23,750.00 | -1.25% | 4,304,626 |
| Nov 27, 2025 | 24,500.00 | 24,550.00 | 23,950.00 | 24,050.00 | 24,050.00 | -1.03% | 3,281,186 |
| Nov 26, 2025 | 23,650.00 | 24,300.00 | 23,650.00 | 24,300.00 | 24,300.00 | 2.32% | 4,654,828 |
| Nov 25, 2025 | 23,950.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,750.00 | -0.84% | 4,081,970 |
| Nov 24, 2025 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.24% | 2,958,475 |
| Nov 21, 2025 | 24,050.00 | 24,400.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.62% | 4,554,304 |
| Nov 20, 2025 | 24,500.00 | 24,550.00 | 24,050.00 | 24,100.00 | 24,100.00 | -1.63% | 2,551,695 |
| Nov 19, 2025 | 24,450.00 | 24,850.00 | 24,350.00 | 24,500.00 | 24,500.00 | - | 4,424,632 |
| Nov 18, 2025 | 24,750.00 | 24,750.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.41% | 2,964,918 |
| Nov 17, 2025 | 24,350.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,600.00 | 2.07% | 4,418,619 |
| Nov 14, 2025 | 23,850.00 | 24,400.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.84% | 4,255,847 |
| Nov 13, 2025 | 24,150.00 | 24,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | -1.04% | 3,820,347 |
| Nov 12, 2025 | 23,700.00 | 24,200.00 | 23,700.00 | 24,150.00 | 24,150.00 | 2.77% | 4,069,967 |
| Nov 11, 2025 | 23,450.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.43% | 3,152,713 |
| Nov 10, 2025 | 23,400.00 | 23,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.21% | 4,226,677 |
| Nov 7, 2025 | 24,200.00 | 24,250.00 | 23,200.00 | 23,450.00 | 23,450.00 | -3.30% | 9,828,582 |
| Nov 6, 2025 | 24,350.00 | 24,550.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.21% | 4,859,198 |
| Nov 5, 2025 | 24,550.00 | 24,750.00 | 24,050.00 | 24,200.00 | 24,200.00 | -2.81% | 7,202,500 |
| Nov 4, 2025 | 24,750.00 | 24,950.00 | 23,250.00 | 24,900.00 | 24,900.00 | 1.01% | 16,737,750 |
| Nov 3, 2025 | 26,050.00 | 26,050.00 | 24,650.00 | 24,650.00 | 24,650.00 | -5.37% | 10,458,330 |
| Oct 31, 2025 | 26,800.00 | 27,300.00 | 26,050.00 | 26,050.00 | 26,050.00 | -1.14% | 16,314,310 |
| Oct 30, 2025 | 26,300.00 | 26,800.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.38% | 6,390,260 |
| Oct 29, 2025 | 26,150.00 | 26,600.00 | 26,000.00 | 26,250.00 | 26,250.00 | 0.96% | 6,450,338 |
| Oct 28, 2025 | 25,300.00 | 26,000.00 | 25,250.00 | 26,000.00 | 26,000.00 | 2.36% | 5,342,185 |
| Oct 27, 2025 | 25,700.00 | 26,000.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.59% | 6,017,383 |
| Oct 24, 2025 | 25,550.00 | 25,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | -0.39% | 6,692,390 |
| Oct 23, 2025 | 26,050.00 | 26,600.00 | 25,600.00 | 25,650.00 | 25,650.00 | -1.35% | 7,532,316 |
| Oct 22, 2025 | 25,800.00 | 26,000.00 | 24,600.00 | 26,000.00 | 26,000.00 | 1.96% | 10,084,520 |
| Oct 21, 2025 | 25,800.00 | 25,950.00 | 24,750.00 | 25,500.00 | 25,500.00 | -0.97% | 18,209,390 |
| Oct 20, 2025 | 27,650.00 | 28,100.00 | 25,750.00 | 25,750.00 | 25,750.00 | -6.87% | 18,797,630 |
| Oct 17, 2025 | 27,750.00 | 28,300.00 | 27,500.00 | 27,650.00 | 27,650.00 | -0.18% | 16,057,930 |
| Oct 16, 2025 | 27,300.00 | 27,900.00 | 27,150.00 | 27,700.00 | 27,700.00 | 1.65% | 12,136,530 |
| Oct 15, 2025 | 27,700.00 | 27,850.00 | 27,150.00 | 27,250.00 | 27,250.00 | -1.27% | 13,603,610 |
| Oct 14, 2025 | 28,600.00 | 28,900.00 | 27,500.00 | 27,600.00 | 27,600.00 | -2.30% | 20,843,420 |
| Oct 13, 2025 | 27,600.00 | 28,250.00 | 27,450.00 | 28,250.00 | 28,250.00 | 1.07% | 13,041,170 |
| Oct 10, 2025 | 27,900.00 | 28,600.00 | 27,900.00 | 27,950.00 | 27,950.00 | 0.72% | 13,108,360 |
| Oct 9, 2025 | 27,900.00 | 28,400.00 | 27,600.00 | 27,750.00 | 27,750.00 | 0.18% | 8,469,339 |
| Oct 8, 2025 | 28,300.00 | 28,300.00 | 27,400.00 | 27,700.00 | 27,700.00 | -1.07% | 12,539,970 |
| Oct 7, 2025 | 28,250.00 | 28,650.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 16,884,360 |
| Oct 6, 2025 | 27,550.00 | 28,200.00 | 27,300.00 | 28,000.00 | 28,000.00 | 2.75% | 10,029,290 |
| Oct 3, 2025 | 27,400.00 | 27,600.00 | 27,000.00 | 27,250.00 | 27,250.00 | -0.55% | 7,941,380 |
| Oct 2, 2025 | 27,550.00 | 27,900.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 8,125,363 |
| Oct 1, 2025 | 27,950.00 | 27,950.00 | 27,350.00 | 27,400.00 | 27,400.00 | -1.08% | 7,141,572 |
| Sep 30, 2025 | 28,000.00 | 28,150.00 | 26,500.00 | 27,700.00 | 27,700.00 | -1.07% | 13,127,880 |
| Sep 29, 2025 | 27,700.00 | 29,100.00 | 27,700.00 | 28,000.00 | 28,000.00 | 1.08% | 16,878,160 |