Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 21,000
+200 (0.96%)
At close: May 22, 2026
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,800.00 | 21,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.96% | 3,192,413 |
| May 21, 2026 | 21,050.00 | 21,100.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.48% | 2,844,172 |
| May 20, 2026 | 21,100.00 | 21,300.00 | 20,000.00 | 20,900.00 | 20,900.00 | -0.95% | 8,517,847 |
| May 19, 2026 | 21,300.00 | 21,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.47% | 3,811,844 |
| May 18, 2026 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -1.85% | 10,040,002 |
| May 15, 2026 | 21,800.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.69% | 5,401,996 |
| May 14, 2026 | 21,750.00 | 21,900.00 | 21,750.00 | 21,750.00 | 21,750.00 | - | 3,705,482 |
| May 13, 2026 | 22,150.00 | 22,150.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 5,854,706 |
| May 12, 2026 | 21,900.00 | 22,050.00 | 21,850.00 | 22,000.00 | 22,000.00 | 0.92% | 3,407,764 |
| May 11, 2026 | 22,150.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,800.00 | -1.13% | 10,928,800 |
| May 8, 2026 | 22,300.00 | 22,500.00 | 21,750.00 | 22,050.00 | 22,050.00 | -1.34% | 14,325,382 |
| May 7, 2026 | 23,500.00 | 23,700.00 | 22,350.00 | 22,350.00 | 22,350.00 | -3.66% | 21,956,980 |
| May 6, 2026 | 22,900.00 | 23,250.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.53% | 9,476,915 |
| May 5, 2026 | 22,900.00 | 23,450.00 | 22,550.00 | 22,850.00 | 22,850.00 | 0.22% | 11,599,100 |
| May 4, 2026 | 22,350.00 | 23,250.00 | 22,250.00 | 22,800.00 | 22,800.00 | 2.93% | 13,012,360 |
| Apr 29, 2026 | 22,150.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 0.45% | 5,443,077 |
| Apr 28, 2026 | 22,800.00 | 22,850.00 | 22,000.00 | 22,050.00 | 22,050.00 | -3.71% | 10,684,998 |
| Apr 24, 2026 | 22,900.00 | 23,300.00 | 22,550.00 | 22,900.00 | 22,900.00 | 0.88% | 13,729,517 |
| Apr 23, 2026 | 21,800.00 | 23,000.00 | 21,550.00 | 22,700.00 | 22,700.00 | 4.85% | 13,154,360 |
| Apr 22, 2026 | 21,900.00 | 22,100.00 | 21,650.00 | 21,650.00 | 21,650.00 | -1.59% | 6,132,315 |
| Apr 21, 2026 | 22,350.00 | 22,450.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 5,170,648 |
| Apr 20, 2026 | 22,250.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | -0.22% | 5,495,993 |
| Apr 17, 2026 | 22,100.00 | 22,350.00 | 21,900.00 | 22,250.00 | 22,250.00 | 1.14% | 4,772,631 |
| Apr 16, 2026 | 22,450.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.79% | 12,151,437 |
| Apr 15, 2026 | 23,000.00 | 23,150.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.97% | 11,563,464 |
| Apr 14, 2026 | 23,200.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | 0.66% | 8,550,213 |
| Apr 13, 2026 | 22,650.00 | 23,450.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.66% | 13,924,175 |
| Apr 10, 2026 | 23,300.00 | 23,400.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.44% | 8,437,757 |
| Apr 9, 2026 | 22,400.00 | 23,450.00 | 22,050.00 | 22,950.00 | 22,950.00 | 3.15% | 28,066,660 |
| Apr 8, 2026 | 22,700.00 | 22,700.00 | 22,000.00 | 22,250.00 | 22,250.00 | 4.22% | 11,840,214 |
| Apr 7, 2026 | 21,250.00 | 22,000.00 | 21,050.00 | 21,350.00 | 21,350.00 | 1.91% | 5,108,688 |
| Apr 6, 2026 | 21,400.00 | 21,750.00 | 20,950.00 | 20,950.00 | 20,950.00 | -2.10% | 6,719,992 |
| Apr 3, 2026 | 22,300.00 | 22,350.00 | 21,300.00 | 21,400.00 | 21,400.00 | -3.60% | 14,479,842 |
| Apr 2, 2026 | 22,400.00 | 23,000.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.33% | 9,446,563 |
| Apr 1, 2026 | 22,450.00 | 22,950.00 | 22,150.00 | 22,500.00 | 22,500.00 | 2.27% | 12,305,758 |
| Mar 31, 2026 | 22,500.00 | 22,850.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.68% | 7,890,395 |
| Mar 30, 2026 | 21,300.00 | 22,500.00 | 21,200.00 | 22,150.00 | 22,150.00 | 1.14% | 9,938,905 |
| Mar 27, 2026 | 21,750.00 | 22,200.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.69% | 9,377,868 |
| Mar 26, 2026 | 22,000.00 | 22,600.00 | 21,750.00 | 21,750.00 | 21,750.00 | -0.91% | 9,274,916 |
| Mar 25, 2026 | 21,000.00 | 21,950.00 | 20,950.00 | 21,950.00 | 21,950.00 | 6.81% | 15,465,966 |
| Mar 24, 2026 | 20,850.00 | 21,500.00 | 20,200.00 | 20,550.00 | 20,550.00 | -0.96% | 13,418,920 |
| Mar 23, 2026 | 21,750.00 | 22,000.00 | 20,750.00 | 20,750.00 | 20,750.00 | -6.95% | 18,802,197 |
| Mar 20, 2026 | 22,850.00 | 23,050.00 | 22,200.00 | 22,300.00 | 22,300.00 | -3.04% | 10,015,060 |
| Mar 19, 2026 | 21,750.00 | 23,600.00 | 21,700.00 | 23,000.00 | 23,000.00 | 4.07% | 20,281,310 |
| Mar 18, 2026 | 22,450.00 | 23,100.00 | 21,700.00 | 22,100.00 | 22,100.00 | -2.64% | 19,647,610 |
| Mar 17, 2026 | 23,550.00 | 23,650.00 | 22,700.00 | 22,700.00 | 22,700.00 | -3.81% | 17,218,010 |
| Mar 16, 2026 | 24,000.00 | 24,500.00 | 22,950.00 | 23,600.00 | 23,600.00 | 0.43% | 18,830,300 |
| Mar 13, 2026 | 22,600.00 | 24,000.00 | 22,200.00 | 23,500.00 | 23,500.00 | 3.30% | 22,392,730 |
| Mar 12, 2026 | 22,750.00 | 22,750.00 | 22,000.00 | 22,750.00 | 22,750.00 | 6.81% | 42,847,240 |
| Mar 11, 2026 | 20,800.00 | 21,300.00 | 20,600.00 | 21,300.00 | 21,300.00 | 6.77% | 7,679,137 |