Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam · Delayed Price · Currency is VND 15,800
-350 (-2.17%)
At close: Aug 13, 2026
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 19,259.26 | 19,305.56 | 18,796.30 | 18,796.30 | 18,036.85 | -2.17% | 4,156,386 |
| Jul 9, 2026 | 18,981.48 | 19,629.63 | 18,842.59 | 19,212.96 | 18,436.68 | 0.48% | 5,521,629 |
| Jul 8, 2026 | 18,981.48 | 19,259.26 | 18,842.59 | 19,120.37 | 18,347.83 | 0.98% | 3,952,763 |
| Jul 7, 2026 | 18,703.70 | 19,027.78 | 18,657.41 | 18,935.19 | 18,170.13 | 1.49% | 2,097,119 |
| Jul 6, 2026 | 19,166.67 | 19,259.26 | 18,564.82 | 18,657.41 | 17,903.57 | -2.66% | 4,827,865 |
| Jul 3, 2026 | 19,537.04 | 19,583.33 | 19,074.07 | 19,166.67 | 18,392.26 | -2.13% | 4,807,102 |
| Jul 2, 2026 | 19,629.63 | 20,138.89 | 19,583.33 | 19,583.33 | 18,792.09 | 0.95% | 7,697,025 |
| Jul 1, 2026 | 19,259.26 | 19,722.22 | 19,166.67 | 19,398.15 | 18,614.38 | 0.72% | 5,229,909 |
| Jun 30, 2026 | 19,398.15 | 19,629.63 | 19,166.67 | 19,259.26 | 18,481.11 | -0.72% | 4,071,661 |
| Jun 29, 2026 | 18,333.33 | 19,398.15 | 18,333.33 | 19,398.15 | 18,614.38 | 6.89% | 12,279,259 |
| Jun 26, 2026 | 18,101.85 | 18,240.74 | 18,101.85 | 18,148.15 | 17,414.89 | - | 2,598,889 |
| Jun 25, 2026 | 18,240.74 | 18,287.04 | 18,101.85 | 18,148.15 | 17,414.89 | -0.25% | 1,651,284 |
| Jun 24, 2026 | 18,240.74 | 18,333.33 | 18,055.56 | 18,194.44 | 17,459.32 | -0.76% | 2,812,083 |
| Jun 23, 2026 | 18,425.93 | 18,472.22 | 18,333.33 | 18,333.33 | 17,592.59 | -0.25% | 2,657,990 |
| Jun 22, 2026 | 18,379.63 | 18,472.22 | 18,240.74 | 18,379.63 | 17,637.02 | 0.25% | 1,793,739 |
| Jun 19, 2026 | 18,333.33 | 18,611.11 | 18,333.33 | 18,333.33 | 17,592.59 | -0.50% | 1,514,398 |
| Jun 18, 2026 | 18,518.52 | 18,657.41 | 18,379.63 | 18,425.93 | 17,681.44 | -1.24% | 1,860,035 |
| Jun 17, 2026 | 18,611.11 | 18,935.19 | 18,611.11 | 18,657.41 | 17,903.57 | 0.25% | 2,678,311 |
| Jun 16, 2026 | 18,425.93 | 18,657.41 | 18,425.93 | 18,611.11 | 17,859.15 | 1.77% | 2,943,957 |
| Jun 15, 2026 | 18,333.33 | 18,425.93 | 18,148.15 | 18,287.04 | 17,548.17 | 0.77% | 2,285,645 |
| Jun 12, 2026 | 18,287.04 | 18,379.63 | 17,962.96 | 18,148.15 | 17,414.89 | - | 2,134,967 |
| Jun 11, 2026 | 18,240.74 | 18,472.22 | 18,148.15 | 18,148.15 | 17,414.89 | -1.75% | 1,665,247 |
| Jun 10, 2026 | 17,962.96 | 18,703.70 | 17,962.96 | 18,472.22 | 17,725.87 | 3.10% | 5,005,175 |
| Jun 9, 2026 | 17,777.78 | 18,009.26 | 17,685.19 | 17,916.67 | 17,192.76 | 0.78% | 3,128,352 |
| Jun 8, 2026 | 17,592.59 | 18,009.26 | 17,592.59 | 17,777.78 | 17,059.48 | -1.54% | 5,042,869 |
| Jun 5, 2026 | 18,333.33 | 18,333.33 | 18,055.56 | 18,055.56 | 17,326.04 | -1.02% | 4,391,753 |