Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 25,500
+950 (3.87%)
At close: Aug 26, 2025
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 28,000.00 | 28,150.00 | 27,150.00 | 27,200.00 | 27,200.00 | -1.45% | 19,345,470 |
| Aug 18, 2025 | 27,150.00 | 27,850.00 | 26,900.00 | 27,600.00 | 27,600.00 | 2.41% | 32,141,280 |
| Aug 15, 2025 | 27,100.00 | 28,250.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.56% | 46,834,830 |
| Aug 14, 2025 | 27,000.00 | 27,100.00 | 26,400.00 | 26,800.00 | 26,800.00 | - | 15,908,970 |
| Aug 13, 2025 | 26,400.00 | 27,300.00 | 26,250.00 | 26,800.00 | 26,800.00 | 2.10% | 20,879,120 |
| Aug 12, 2025 | 26,500.00 | 26,500.00 | 25,950.00 | 26,250.00 | 26,250.00 | -0.38% | 11,883,740 |
| Aug 11, 2025 | 26,550.00 | 27,350.00 | 26,300.00 | 26,350.00 | 26,350.00 | - | 16,654,320 |
| Aug 8, 2025 | 26,750.00 | 26,800.00 | 25,900.00 | 26,350.00 | 26,350.00 | -0.19% | 10,143,690 |
| Aug 7, 2025 | 26,300.00 | 26,600.00 | 25,850.00 | 26,400.00 | 26,400.00 | 1.93% | 11,921,720 |
| Aug 6, 2025 | 26,000.00 | 26,350.00 | 25,850.00 | 25,900.00 | 25,900.00 | 1.17% | 10,679,330 |
| Aug 5, 2025 | 26,800.00 | 27,300.00 | 25,000.00 | 25,600.00 | 25,600.00 | -3.76% | 26,263,500 |
| Aug 4, 2025 | 26,350.00 | 26,700.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.76% | 10,768,350 |
| 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 |