Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 20,700
-450 (-2.13%)
At close: Jul 3, 2026
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 21,200.00 | 21,750.00 | 21,150.00 | 21,150.00 | 21,150.00 | 0.95% | 7,126,875 |
| Jul 1, 2026 | 20,800.00 | 21,300.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.72% | 4,842,509 |
| Jun 30, 2026 | 20,950.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.72% | 3,770,057 |
| Jun 29, 2026 | 19,800.00 | 20,950.00 | 19,800.00 | 20,950.00 | 20,950.00 | 6.89% | 11,369,685 |
| Jun 26, 2026 | 19,550.00 | 19,700.00 | 19,550.00 | 19,600.00 | 19,600.00 | - | 2,406,379 |
| Jun 25, 2026 | 19,700.00 | 19,750.00 | 19,550.00 | 19,600.00 | 19,600.00 | -0.25% | 1,528,967 |
| Jun 24, 2026 | 19,700.00 | 19,800.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.76% | 2,603,781 |
| Jun 23, 2026 | 19,900.00 | 19,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.25% | 2,461,102 |
| Jun 22, 2026 | 19,850.00 | 19,950.00 | 19,700.00 | 19,850.00 | 19,850.00 | 0.25% | 1,660,870 |
| Jun 19, 2026 | 19,800.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | -0.50% | 1,402,221 |
| Jun 18, 2026 | 20,000.00 | 20,150.00 | 19,850.00 | 19,900.00 | 19,900.00 | -1.24% | 1,722,255 |
| Jun 17, 2026 | 20,100.00 | 20,450.00 | 20,100.00 | 20,150.00 | 20,150.00 | 0.25% | 2,479,918 |
| Jun 16, 2026 | 19,900.00 | 20,150.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1.77% | 2,725,887 |
| Jun 15, 2026 | 19,800.00 | 19,900.00 | 19,600.00 | 19,750.00 | 19,750.00 | 0.77% | 2,116,338 |
| Jun 12, 2026 | 19,750.00 | 19,850.00 | 19,400.00 | 19,600.00 | 19,600.00 | - | 1,976,822 |
| Jun 11, 2026 | 19,700.00 | 19,950.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.75% | 1,541,896 |
| Jun 10, 2026 | 19,400.00 | 20,200.00 | 19,400.00 | 19,950.00 | 19,950.00 | 3.10% | 4,634,422 |
| Jun 9, 2026 | 19,200.00 | 19,450.00 | 19,100.00 | 19,350.00 | 19,350.00 | 0.78% | 2,896,623 |
| Jun 8, 2026 | 19,000.00 | 19,450.00 | 19,000.00 | 19,200.00 | 19,200.00 | -1.54% | 4,669,324 |
| Jun 5, 2026 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | -1.02% | 4,066,438 |
| Jun 4, 2026 | 19,750.00 | 19,800.00 | 19,650.00 | 19,700.00 | 19,700.00 | -0.25% | 1,815,740 |
| Jun 3, 2026 | 19,750.00 | 19,850.00 | 19,500.00 | 19,750.00 | 19,750.00 | - | 2,802,689 |
| Jun 2, 2026 | 20,200.00 | 20,300.00 | 19,500.00 | 19,750.00 | 19,750.00 | -2.23% | 5,086,232 |
| Jun 1, 2026 | 20,150.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.75% | 1,679,080 |
| May 29, 2026 | 20,650.00 | 20,650.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.67% | 4,030,117 |
| May 28, 2026 | 20,800.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | -0.96% | 2,759,059 |
| May 27, 2026 | 20,800.00 | 21,050.00 | 20,750.00 | 20,800.00 | 20,800.00 | 0.24% | 2,789,407 |
| May 26, 2026 | 20,650.00 | 21,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | -0.72% | 2,669,632 |
| May 25, 2026 | 21,100.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 2,243,283 |
| 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 |