Skip to main content
logo
Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,550
-250 (-1.58%)
At close: Jul 24, 2026

HOSE:VCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202615,500.0015,950.0015,300.0015,800.0015,800.001.94%2,550,181
Jul 22, 202615,500.0015,900.0015,350.0015,500.0015,500.00-3,889,319
Jul 21, 202615,700.0015,850.0015,450.0015,500.0015,500.00-0.96%2,964,609
Jul 20, 202616,550.0016,550.0015,650.0015,650.0015,650.00-6.85%9,957,300
Jul 17, 202617,350.0017,350.0016,800.0016,800.0016,800.00-3.17%3,799,999
Jul 16, 202617,600.0017,800.0016,850.0017,350.0017,350.00-2.25%4,130,507
Jul 15, 202617,800.0018,250.0017,600.0017,750.0017,750.000.85%3,852,488
Jul 14, 202617,750.0017,950.0017,500.0017,600.0017,600.000.04%1,966,984
Jul 13, 202618,796.3018,888.8918,333.3318,333.3317,592.59-2.46%6,127,418
Jul 10, 202619,259.2619,305.5618,796.3018,796.3018,036.85-2.17%4,156,386
Jul 9, 202618,981.4819,629.6318,842.5919,212.9618,436.680.48%5,521,629
Jul 8, 202618,981.4819,259.2618,842.5919,120.3718,347.830.98%3,952,763
Jul 7, 202618,703.7019,027.7818,657.4118,935.1918,170.131.49%2,097,119
Jul 6, 202619,166.6719,259.2618,564.8218,657.4117,903.57-2.66%4,827,865
Jul 3, 202619,537.0419,583.3319,074.0719,166.6718,392.26-2.13%4,807,102
Jul 2, 202619,629.6320,138.8919,583.3319,583.3318,792.090.95%7,697,025
Jul 1, 202619,259.2619,722.2219,166.6719,398.1518,614.380.72%5,229,909
Jun 30, 202619,398.1519,629.6319,166.6719,259.2618,481.11-0.72%4,071,661
Jun 29, 202618,333.3319,398.1518,333.3319,398.1518,614.386.89%12,279,259
Jun 26, 202618,101.8518,240.7418,101.8518,148.1517,414.89-2,598,889
Jun 25, 202618,240.7418,287.0418,101.8518,148.1517,414.89-0.25%1,651,284
Jun 24, 202618,240.7418,333.3318,055.5618,194.4417,459.32-0.76%2,812,083
Jun 23, 202618,425.9318,472.2218,333.3318,333.3317,592.59-0.25%2,657,990
Jun 22, 202618,379.6318,472.2218,240.7418,379.6317,637.020.25%1,793,739
Jun 19, 202618,333.3318,611.1118,333.3318,333.3317,592.59-0.50%1,514,398
Jun 18, 202618,518.5218,657.4118,379.6318,425.9317,681.44-1.24%1,860,035
Jun 17, 202618,611.1118,935.1918,611.1118,657.4117,903.570.25%2,678,311
Jun 16, 202618,425.9318,657.4118,425.9318,611.1117,859.151.77%2,943,957
Jun 15, 202618,333.3318,425.9318,148.1518,287.0417,548.170.77%2,285,645
Jun 12, 202618,287.0418,379.6317,962.9618,148.1517,414.89-2,134,967
Jun 11, 202618,240.7418,472.2218,148.1518,148.1517,414.89-1.75%1,665,247
Jun 10, 202617,962.9618,703.7017,962.9618,472.2217,725.873.10%5,005,175
Jun 9, 202617,777.7818,009.2617,685.1917,916.6717,192.760.78%3,128,352
Jun 8, 202617,592.5918,009.2617,592.5917,777.7817,059.48-1.54%5,042,869
Jun 5, 202618,333.3318,333.3318,055.5618,055.5617,326.04-1.02%4,391,753
Jun 4, 202618,287.0418,333.3318,194.4418,240.7417,503.74-0.25%1,960,999
Jun 3, 202618,287.0418,379.6318,055.5618,287.0417,548.17-3,026,904
Jun 2, 202618,703.7018,796.3018,055.5618,287.0417,548.17-2.23%5,493,130
Jun 1, 202618,657.4118,842.5918,611.1118,703.7017,948.000.75%1,813,406
May 29, 202619,120.3719,120.3718,564.8218,564.8217,814.72-2.67%4,352,526
May 28, 202619,259.2619,398.1519,074.0719,074.0718,303.40-0.96%2,979,783
May 27, 202619,259.2619,490.7419,212.9619,259.2618,481.110.24%3,012,559
May 26, 202619,120.3719,444.4419,120.3719,212.9618,436.68-0.72%2,883,202
May 25, 202619,537.0419,583.3319,259.2619,351.8518,569.96-0.48%2,422,745
May 22, 202619,259.2619,490.7418,981.4819,444.4418,658.810.96%3,447,806
May 21, 202619,490.7419,537.0419,027.7819,259.2618,481.11-0.48%3,071,705
May 20, 202619,537.0419,722.2218,518.5219,351.8518,569.96-0.95%9,199,274
May 19, 202619,722.2219,907.4119,490.7419,537.0418,747.66-0.47%4,116,791
May 18, 202619,953.7020,000.0019,444.4419,629.6318,836.51-1.85%10,843,200
May 15, 202620,185.1920,324.0719,953.7020,000.0019,191.92-0.69%5,834,155