Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 26,050
-300 (-1.14%)
At close: Oct 31, 2025
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 28,000.00 | 28,450.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.89% | 12,102,870 |
| Sep 25, 2025 | 27,550.00 | 28,400.00 | 27,300.00 | 27,950.00 | 27,950.00 | 2.19% | 22,482,260 |
| Sep 24, 2025 | 26,550.00 | 27,350.00 | 26,300.00 | 27,350.00 | 27,350.00 | 3.01% | 8,153,991 |
| Sep 23, 2025 | 27,000.00 | 27,400.00 | 26,500.00 | 26,550.00 | 26,550.00 | -1.48% | 5,378,667 |
| Sep 22, 2025 | 27,000.00 | 27,150.00 | 26,450.00 | 26,950.00 | 26,950.00 | 0.94% | 11,581,150 |
| Sep 19, 2025 | 27,450.00 | 27,450.00 | 26,650.00 | 26,700.00 | 26,700.00 | -2.20% | 10,307,250 |
| Sep 18, 2025 | 26,950.00 | 27,350.00 | 26,700.00 | 27,300.00 | 27,300.00 | 1.49% | 10,629,190 |
| Sep 17, 2025 | 27,750.00 | 28,000.00 | 26,850.00 | 26,900.00 | 26,900.00 | -2.71% | 14,595,230 |
| Sep 16, 2025 | 28,700.00 | 28,700.00 | 27,550.00 | 27,650.00 | 27,650.00 | -3.32% | 16,271,180 |
| Sep 15, 2025 | 27,100.00 | 28,650.00 | 26,950.00 | 28,600.00 | 28,600.00 | 6.12% | 30,341,690 |
| Sep 12, 2025 | 25,900.00 | 27,550.00 | 25,900.00 | 26,950.00 | 26,950.00 | 4.66% | 25,984,930 |
| Sep 11, 2025 | 25,400.00 | 25,800.00 | 25,050.00 | 25,750.00 | 25,750.00 | 1.78% | 12,244,840 |
| Sep 10, 2025 | 25,500.00 | 25,700.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.59% | 6,030,363 |
| Sep 9, 2025 | 25,400.00 | 25,500.00 | 25,050.00 | 25,450.00 | 25,450.00 | 0.99% | 7,591,837 |
| Sep 8, 2025 | 25,700.00 | 25,950.00 | 25,000.00 | 25,200.00 | 25,200.00 | -2.70% | 15,311,480 |
| Sep 5, 2025 | 26,500.00 | 27,100.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.89% | 15,008,950 |
| Sep 4, 2025 | 26,300.00 | 26,650.00 | 26,150.00 | 26,400.00 | 26,400.00 | 0.57% | 9,548,240 |
| Sep 3, 2025 | 25,450.00 | 26,450.00 | 25,400.00 | 26,250.00 | 26,250.00 | 3.35% | 11,109,600 |
| Aug 29, 2025 | 25,550.00 | 25,800.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.59% | 9,763,857 |
| Aug 28, 2025 | 25,600.00 | 26,100.00 | 25,400.00 | 25,550.00 | 25,550.00 | 0.59% | 9,229,185 |
| Aug 27, 2025 | 25,700.00 | 25,750.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.39% | 7,745,889 |
| Aug 26, 2025 | 24,500.00 | 25,550.00 | 24,500.00 | 25,500.00 | 25,500.00 | 3.87% | 10,623,280 |
| Aug 25, 2025 | 24,750.00 | 25,100.00 | 23,900.00 | 24,550.00 | 24,550.00 | - | 10,655,290 |
| Aug 22, 2025 | 25,300.00 | 25,650.00 | 24,250.00 | 24,550.00 | 24,550.00 | -4.84% | 20,126,650 |
| Aug 21, 2025 | 26,100.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.58% | 15,648,440 |
| Aug 20, 2025 | 27,200.00 | 27,200.00 | 25,500.00 | 25,950.00 | 25,950.00 | -4.60% | 34,004,200 |