Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 14,250
-100 (-0.70%)
At close: Sep 23, 2026
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,400.00 | 14,500.00 | 14,250.00 | 14,250.00 | 14,250.00 | -0.70% | 1,503,062 |
| Sep 22, 2026 | 14,350.00 | 14,550.00 | 14,300.00 | 14,350.00 | 14,350.00 | 0.35% | 1,021,171 |
| Sep 21, 2026 | 14,500.00 | 14,550.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.69% | 1,141,635 |
| Sep 18, 2026 | 14,550.00 | 14,550.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 2,060,051 |
| Sep 17, 2026 | 14,200.00 | 14,650.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.35% | 2,024,784 |
| Sep 16, 2026 | 14,550.00 | 14,650.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.03% | 1,274,474 |
| Sep 15, 2026 | 14,500.00 | 14,750.00 | 14,150.00 | 14,500.00 | 14,500.00 | 0.69% | 1,682,582 |
| Sep 14, 2026 | 15,050.00 | 15,100.00 | 14,150.00 | 14,400.00 | 14,400.00 | -4.32% | 3,715,313 |
| Sep 11, 2026 | 15,400.00 | 15,450.00 | 15,050.00 | 15,050.00 | 15,050.00 | -2.59% | 3,614,615 |
| Sep 10, 2026 | 15,550.00 | 15,600.00 | 15,450.00 | 15,450.00 | 15,450.00 | -0.32% | 1,606,534 |
| Sep 9, 2026 | 15,500.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.32% | 2,817,309 |
| Sep 8, 2026 | 15,650.00 | 15,750.00 | 15,550.00 | 15,550.00 | 15,550.00 | -0.64% | 1,288,065 |
| Sep 7, 2026 | 15,800.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.63% | 1,658,528 |
| Sep 4, 2026 | 15,800.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.32% | 1,460,294 |
| Sep 3, 2026 | 15,900.00 | 16,100.00 | 15,750.00 | 15,800.00 | 15,800.00 | -1.25% | 2,044,046 |
| Aug 28, 2026 | 15,950.00 | 16,050.00 | 15,950.00 | 16,000.00 | 16,000.00 | 0.31% | 1,664,166 |
| Aug 27, 2026 | 16,150.00 | 16,250.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.24% | 2,056,417 |
| Aug 26, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,150.00 | 16,150.00 | - | 1,928,707 |
| Aug 25, 2026 | 16,150.00 | 16,600.00 | 16,100.00 | 16,150.00 | 16,150.00 | - | 5,686,465 |
| Aug 24, 2026 | 16,150.00 | 16,250.00 | 15,900.00 | 16,150.00 | 16,150.00 | 1.57% | 2,206,249 |
| Aug 21, 2026 | 15,450.00 | 15,950.00 | 15,450.00 | 15,900.00 | 15,900.00 | 2.58% | 1,841,335 |
| Aug 20, 2026 | 15,600.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 993,646 |
| Aug 19, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 2,279,992 |
| Aug 18, 2026 | 16,000.00 | 16,050.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 1,010,360 |
| Aug 17, 2026 | 15,850.00 | 16,000.00 | 15,400.00 | 15,800.00 | 15,800.00 | - | 1,632,226 |
| Aug 14, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 2,117,486 |
| Aug 13, 2026 | 16,300.00 | 16,300.00 | 15,800.00 | 15,800.00 | 15,800.00 | -2.17% | 2,355,596 |
| Aug 12, 2026 | 16,100.00 | 16,600.00 | 16,050.00 | 16,150.00 | 16,150.00 | 0.94% | 3,154,876 |
| Aug 11, 2026 | 16,100.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | 0.31% | 2,204,317 |
| Aug 10, 2026 | 15,750.00 | 15,950.00 | 15,750.00 | 15,950.00 | 15,950.00 | 1.92% | 1,498,069 |
| Aug 7, 2026 | 15,650.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 1,756,367 |
| Aug 6, 2026 | 15,850.00 | 15,900.00 | 15,650.00 | 15,650.00 | 15,650.00 | -0.95% | 1,906,429 |
| Aug 5, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 2,487,401 |
| Aug 4, 2026 | 15,900.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.95% | 3,287,617 |
| Aug 3, 2026 | 15,500.00 | 16,150.00 | 15,400.00 | 15,750.00 | 15,750.00 | 1.61% | 3,884,728 |
| Jul 31, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.96% | 2,116,675 |
| Jul 30, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,650.00 | 15,650.00 | 3.64% | 2,928,423 |
| Jul 29, 2026 | 15,500.00 | 15,500.00 | 14,750.00 | 15,100.00 | 15,100.00 | -1.63% | 4,813,564 |
| Jul 28, 2026 | 14,800.00 | 15,600.00 | 14,700.00 | 15,350.00 | 15,350.00 | 0.33% | 2,425,891 |
| Jul 27, 2026 | 15,550.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.61% | 1,806,797 |
| Jul 24, 2026 | 15,550.00 | 16,100.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.58% | 1,858,015 |
| Jul 23, 2026 | 15,500.00 | 15,950.00 | 15,300.00 | 15,800.00 | 15,800.00 | 1.94% | 2,550,181 |
| Jul 22, 2026 | 15,500.00 | 15,900.00 | 15,350.00 | 15,500.00 | 15,500.00 | - | 3,889,319 |
| Jul 21, 2026 | 15,700.00 | 15,850.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.96% | 2,964,609 |
| Jul 20, 2026 | 16,550.00 | 16,550.00 | 15,650.00 | 15,650.00 | 15,650.00 | -6.85% | 9,957,300 |
| Jul 17, 2026 | 17,350.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,800.00 | -3.17% | 3,799,999 |
| Jul 16, 2026 | 17,600.00 | 17,800.00 | 16,850.00 | 17,350.00 | 17,350.00 | -2.25% | 4,130,507 |
| Jul 15, 2026 | 17,800.00 | 18,250.00 | 17,600.00 | 17,750.00 | 17,750.00 | 0.85% | 3,852,488 |
| Jul 14, 2026 | 17,750.00 | 17,950.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.04% | 1,966,984 |
| Jul 13, 2026 | 18,796.30 | 18,888.89 | 18,333.33 | 18,333.33 | 17,592.59 | -2.46% | 6,127,418 |