Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam
· Delayed Price · Currency is VND 19,700
+550 (2.87%)
At close: Mar 5, 2026
HOSE:VCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19,300.00 | 20,400.00 | 19,250.00 | 19,700.00 | 19,700.00 | 2.87% | 13,444,090 |
| Mar 4, 2026 | 18,950.00 | 19,200.00 | 18,600.00 | 19,150.00 | 19,150.00 | 1.06% | 9,242,924 |
| Mar 3, 2026 | 18,600.00 | 19,300.00 | 18,600.00 | 18,950.00 | 18,950.00 | 1.34% | 5,341,788 |
| Mar 2, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | -2.35% | 6,164,095 |
| Feb 27, 2026 | 19,250.00 | 19,250.00 | 19,100.00 | 19,150.00 | 19,150.00 | -0.78% | 5,095,604 |
| Feb 26, 2026 | 19,500.00 | 19,550.00 | 19,150.00 | 19,300.00 | 19,300.00 | -1.78% | 6,064,004 |
| Feb 25, 2026 | 19,400.00 | 19,950.00 | 19,350.00 | 19,650.00 | 19,650.00 | 2.34% | 9,804,521 |
| Feb 24, 2026 | 19,250.00 | 19,350.00 | 19,100.00 | 19,200.00 | 19,200.00 | -0.26% | 4,784,807 |
| Feb 23, 2026 | 19,100.00 | 19,400.00 | 18,950.00 | 19,250.00 | 19,250.00 | 1.85% | 6,372,042 |
| Feb 13, 2026 | 18,900.00 | 18,950.00 | 18,650.00 | 18,900.00 | 18,900.00 | 0.53% | 2,673,646 |
| Feb 12, 2026 | 18,450.00 | 19,100.00 | 18,450.00 | 18,800.00 | 18,800.00 | 1.90% | 5,348,473 |
| Feb 11, 2026 | 18,250.00 | 18,650.00 | 18,250.00 | 18,450.00 | 18,450.00 | 1.37% | 3,171,942 |
| Feb 10, 2026 | 18,200.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | - | 3,598,215 |
| Feb 9, 2026 | 18,400.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 3,779,061 |
| Feb 6, 2026 | 18,600.00 | 18,750.00 | 18,150.00 | 18,200.00 | 18,200.00 | -3.70% | 8,297,280 |
| Feb 5, 2026 | 19,250.00 | 19,250.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.56% | 4,668,104 |
| Feb 4, 2026 | 19,200.00 | 19,450.00 | 18,550.00 | 19,200.00 | 19,200.00 | - | 8,890,653 |
| Feb 3, 2026 | 19,350.00 | 19,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | - | 6,168,851 |
| Feb 2, 2026 | 19,250.00 | 19,650.00 | 19,050.00 | 19,200.00 | 19,200.00 | 0.26% | 7,937,105 |
| Jan 30, 2026 | 18,950.00 | 19,450.00 | 18,850.00 | 19,150.00 | 19,150.00 | 0.79% | 7,768,773 |
| Jan 29, 2026 | 19,450.00 | 19,700.00 | 18,900.00 | 19,000.00 | 19,000.00 | -2.31% | 9,415,215 |
| Jan 28, 2026 | 19,500.00 | 20,250.00 | 18,950.00 | 19,450.00 | 19,450.00 | -1.77% | 17,353,710 |
| Jan 27, 2026 | 19,800.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | -6.82% | 38,338,110 |
| Jan 26, 2026 | 22,600.00 | 22,700.00 | 21,250.00 | 21,250.00 | 21,250.00 | -6.80% | 24,737,650 |
| Jan 23, 2026 | 23,150.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | -1.30% | 4,411,609 |
| Jan 22, 2026 | 23,000.00 | 23,700.00 | 22,800.00 | 23,100.00 | 23,100.00 | 0.65% | 6,493,018 |
| Jan 21, 2026 | 23,250.00 | 23,400.00 | 22,700.00 | 22,950.00 | 22,950.00 | -1.50% | 6,106,175 |
| Jan 20, 2026 | 23,850.00 | 23,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.27% | 4,294,241 |
| Jan 19, 2026 | 23,300.00 | 24,200.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1.29% | 7,437,952 |
| Jan 16, 2026 | 23,500.00 | 23,600.00 | 23,150.00 | 23,300.00 | 23,300.00 | - | 4,591,952 |
| Jan 15, 2026 | 23,500.00 | 23,900.00 | 23,050.00 | 23,300.00 | 23,300.00 | -0.85% | 4,688,722 |
| Jan 14, 2026 | 23,000.00 | 23,600.00 | 22,800.00 | 23,500.00 | 23,500.00 | 2.62% | 8,763,291 |
| Jan 13, 2026 | 22,950.00 | 23,150.00 | 22,700.00 | 22,900.00 | 22,900.00 | 1.78% | 6,726,765 |
| Jan 12, 2026 | 21,700.00 | 22,800.00 | 21,400.00 | 22,500.00 | 22,500.00 | 4.90% | 6,765,954 |
| Jan 9, 2026 | 22,550.00 | 22,550.00 | 21,350.00 | 21,450.00 | 21,450.00 | -4.03% | 9,234,070 |
| Jan 8, 2026 | 22,500.00 | 22,750.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.45% | 5,117,263 |
| Jan 7, 2026 | 22,250.00 | 22,600.00 | 22,200.00 | 22,450.00 | 22,450.00 | 1.35% | 3,747,458 |
| Jan 6, 2026 | 22,200.00 | 22,350.00 | 21,750.00 | 22,150.00 | 22,150.00 | - | 4,706,638 |
| Jan 5, 2026 | 22,650.00 | 22,850.00 | 21,900.00 | 22,150.00 | 22,150.00 | -1.99% | 4,398,235 |
| Dec 31, 2025 | 22,900.00 | 22,950.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.09% | 5,574,406 |
| Dec 30, 2025 | 22,900.00 | 23,150.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.22% | 3,661,625 |
| Dec 29, 2025 | 22,800.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 3,724,038 |
| Dec 26, 2025 | 23,100.00 | 23,450.00 | 22,600.00 | 22,900.00 | 22,900.00 | -1.29% | 4,290,050 |
| Dec 25, 2025 | 23,400.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.07% | 5,051,305 |
| Dec 24, 2025 | 23,550.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.64% | 3,621,162 |
| Dec 23, 2025 | 24,050.00 | 24,050.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.46% | 5,565,199 |
| Dec 22, 2025 | 23,700.00 | 24,150.00 | 23,700.00 | 23,950.00 | 23,950.00 | 0.42% | 6,044,145 |
| Dec 19, 2025 | 24,250.00 | 24,250.00 | 23,700.00 | 23,850.00 | 23,850.00 | -0.63% | 3,829,364 |
| Dec 18, 2025 | 23,850.00 | 24,000.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.84% | 3,120,934 |
| Dec 17, 2025 | 23,450.00 | 24,050.00 | 23,450.00 | 23,800.00 | 23,800.00 | 1.28% | 2,968,254 |
| Dec 16, 2025 | 23,050.00 | 23,600.00 | 22,400.00 | 23,500.00 | 23,500.00 | 2.62% | 5,539,238 |
| Dec 15, 2025 | 23,250.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.87% | 3,189,360 |
| Dec 12, 2025 | 24,400.00 | 24,450.00 | 23,100.00 | 23,100.00 | 23,100.00 | -5.13% | 6,357,555 |
| Dec 11, 2025 | 24,250.00 | 24,550.00 | 24,200.00 | 24,350.00 | 24,350.00 | 0.41% | 2,729,224 |
| Dec 10, 2025 | 24,650.00 | 24,800.00 | 24,200.00 | 24,250.00 | 24,250.00 | -0.82% | 3,537,503 |
| Dec 9, 2025 | 24,400.00 | 24,500.00 | 23,900.00 | 24,450.00 | 24,450.00 | 0.20% | 5,873,182 |
| Dec 8, 2025 | 24,650.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | -0.81% | 3,746,169 |
| Dec 5, 2025 | 24,500.00 | 24,750.00 | 24,150.00 | 24,600.00 | 24,600.00 | 0.82% | 5,116,598 |
| Dec 4, 2025 | 24,200.00 | 24,550.00 | 24,200.00 | 24,400.00 | 24,400.00 | 1.24% | 6,619,588 |
| Dec 3, 2025 | 23,800.00 | 24,100.00 | 23,750.00 | 24,100.00 | 24,100.00 | 1.69% | 3,660,465 |
| Dec 2, 2025 | 23,700.00 | 23,750.00 | 23,300.00 | 23,700.00 | 23,700.00 | -0.21% | 4,415,311 |
| Dec 1, 2025 | 23,800.00 | 24,150.00 | 23,750.00 | 23,750.00 | 23,750.00 | - | 3,422,822 |
| Nov 28, 2025 | 23,950.00 | 24,050.00 | 23,700.00 | 23,750.00 | 23,750.00 | -1.25% | 4,304,626 |
| Nov 27, 2025 | 24,500.00 | 24,550.00 | 23,950.00 | 24,050.00 | 24,050.00 | -1.03% | 3,281,186 |
| Nov 26, 2025 | 23,650.00 | 24,300.00 | 23,650.00 | 24,300.00 | 24,300.00 | 2.32% | 4,654,828 |
| Nov 25, 2025 | 23,950.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,750.00 | -0.84% | 4,081,970 |
| Nov 24, 2025 | 24,400.00 | 24,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | -1.24% | 2,958,475 |
| Nov 21, 2025 | 24,050.00 | 24,400.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.62% | 4,554,304 |
| Nov 20, 2025 | 24,500.00 | 24,550.00 | 24,050.00 | 24,100.00 | 24,100.00 | -1.63% | 2,551,695 |
| Nov 19, 2025 | 24,450.00 | 24,850.00 | 24,350.00 | 24,500.00 | 24,500.00 | - | 4,424,632 |
| Nov 18, 2025 | 24,750.00 | 24,750.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.41% | 2,964,918 |
| Nov 17, 2025 | 24,350.00 | 24,700.00 | 24,250.00 | 24,600.00 | 24,600.00 | 2.07% | 4,418,619 |
| Nov 14, 2025 | 23,850.00 | 24,400.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.84% | 4,255,847 |
| Nov 13, 2025 | 24,150.00 | 24,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | -1.04% | 3,820,347 |
| Nov 12, 2025 | 23,700.00 | 24,200.00 | 23,700.00 | 24,150.00 | 24,150.00 | 2.77% | 4,069,967 |
| Nov 11, 2025 | 23,450.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.43% | 3,152,713 |
| Nov 10, 2025 | 23,400.00 | 23,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.21% | 4,226,677 |
| Nov 7, 2025 | 24,200.00 | 24,250.00 | 23,200.00 | 23,450.00 | 23,450.00 | -3.30% | 9,828,582 |
| Nov 6, 2025 | 24,350.00 | 24,550.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.21% | 4,859,198 |
| Nov 5, 2025 | 24,550.00 | 24,750.00 | 24,050.00 | 24,200.00 | 24,200.00 | -2.81% | 7,202,500 |
| Nov 4, 2025 | 24,750.00 | 24,950.00 | 23,250.00 | 24,900.00 | 24,900.00 | 1.01% | 16,737,750 |
| Nov 3, 2025 | 26,050.00 | 26,050.00 | 24,650.00 | 24,650.00 | 24,650.00 | -5.37% | 10,458,330 |
| Oct 31, 2025 | 26,800.00 | 27,300.00 | 26,050.00 | 26,050.00 | 26,050.00 | -1.14% | 16,314,310 |
| Oct 30, 2025 | 26,300.00 | 26,800.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.38% | 6,390,260 |
| Oct 29, 2025 | 26,150.00 | 26,600.00 | 26,000.00 | 26,250.00 | 26,250.00 | 0.96% | 6,450,338 |
| Oct 28, 2025 | 25,300.00 | 26,000.00 | 25,250.00 | 26,000.00 | 26,000.00 | 2.36% | 5,342,185 |
| Oct 27, 2025 | 25,700.00 | 26,000.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.59% | 6,017,383 |
| Oct 24, 2025 | 25,550.00 | 25,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | -0.39% | 6,692,390 |
| Oct 23, 2025 | 26,050.00 | 26,600.00 | 25,600.00 | 25,650.00 | 25,650.00 | -1.35% | 7,532,316 |
| Oct 22, 2025 | 25,800.00 | 26,000.00 | 24,600.00 | 26,000.00 | 26,000.00 | 1.96% | 10,084,520 |
| Oct 21, 2025 | 25,800.00 | 25,950.00 | 24,750.00 | 25,500.00 | 25,500.00 | -0.97% | 18,209,390 |
| Oct 20, 2025 | 27,650.00 | 28,100.00 | 25,750.00 | 25,750.00 | 25,750.00 | -6.87% | 18,797,630 |
| Oct 17, 2025 | 27,750.00 | 28,300.00 | 27,500.00 | 27,650.00 | 27,650.00 | -0.18% | 16,057,930 |
| Oct 16, 2025 | 27,300.00 | 27,900.00 | 27,150.00 | 27,700.00 | 27,700.00 | 1.65% | 12,136,530 |
| Oct 15, 2025 | 27,700.00 | 27,850.00 | 27,150.00 | 27,250.00 | 27,250.00 | -1.27% | 13,603,610 |
| Oct 14, 2025 | 28,600.00 | 28,900.00 | 27,500.00 | 27,600.00 | 27,600.00 | -2.30% | 20,843,420 |
| Oct 13, 2025 | 27,600.00 | 28,250.00 | 27,450.00 | 28,250.00 | 28,250.00 | 1.07% | 13,041,170 |
| Oct 10, 2025 | 27,900.00 | 28,600.00 | 27,900.00 | 27,950.00 | 27,950.00 | 0.72% | 13,108,360 |
| Oct 9, 2025 | 27,900.00 | 28,400.00 | 27,600.00 | 27,750.00 | 27,750.00 | 0.18% | 8,469,339 |
| Oct 8, 2025 | 28,300.00 | 28,300.00 | 27,400.00 | 27,700.00 | 27,700.00 | -1.07% | 12,539,970 |