Skip to main content
Vietnam Construction and Import-Export Joint Stock Corporation (HOSE:VCG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,400
+300 (1.24%)
At close: Dec 4, 2025

HOSE:VCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524,500.0024,750.0024,150.0024,600.0024,600.000.82%5,116,598
Dec 4, 202524,200.0024,550.0024,200.0024,400.0024,400.001.24%6,619,588
Dec 3, 202523,800.0024,100.0023,750.0024,100.0024,100.001.69%3,660,465
Dec 2, 202523,700.0023,750.0023,300.0023,700.0023,700.00-0.21%4,415,311
Dec 1, 202523,800.0024,150.0023,750.0023,750.0023,750.00-3,422,822
Nov 28, 202523,950.0024,050.0023,700.0023,750.0023,750.00-1.25%4,304,626
Nov 27, 202524,500.0024,550.0023,950.0024,050.0024,050.00-1.03%3,281,186
Nov 26, 202523,650.0024,300.0023,650.0024,300.0024,300.002.32%4,654,828
Nov 25, 202523,950.0024,100.0023,500.0023,750.0023,750.00-0.84%4,081,970
Nov 24, 202524,400.0024,400.0023,850.0023,950.0023,950.00-1.24%2,958,475
Nov 21, 202524,050.0024,400.0023,950.0024,250.0024,250.000.62%4,554,304
Nov 20, 202524,500.0024,550.0024,050.0024,100.0024,100.00-1.63%2,551,695
Nov 19, 202524,450.0024,850.0024,350.0024,500.0024,500.00-4,424,632
Nov 18, 202524,750.0024,750.0024,300.0024,500.0024,500.00-0.41%2,964,918
Nov 17, 202524,350.0024,700.0024,250.0024,600.0024,600.002.07%4,418,619
Nov 14, 202523,850.0024,400.0023,800.0024,100.0024,100.000.84%4,255,847
Nov 13, 202524,150.0024,250.0023,850.0023,900.0023,900.00-1.04%3,820,347
Nov 12, 202523,700.0024,200.0023,700.0024,150.0024,150.002.77%4,069,967
Nov 11, 202523,450.0023,600.0023,300.0023,500.0023,500.000.43%3,152,713
Nov 10, 202523,400.0023,800.0023,200.0023,400.0023,400.00-0.21%4,226,677
Nov 7, 202524,200.0024,250.0023,200.0023,450.0023,450.00-3.30%9,828,582
Nov 6, 202524,350.0024,550.0024,100.0024,250.0024,250.000.21%4,859,198
Nov 5, 202524,550.0024,750.0024,050.0024,200.0024,200.00-2.81%7,202,500
Nov 4, 202524,750.0024,950.0023,250.0024,900.0024,900.001.01%16,737,750
Nov 3, 202526,050.0026,050.0024,650.0024,650.0024,650.00-5.37%10,458,330
Oct 31, 202526,800.0027,300.0026,050.0026,050.0026,050.00-1.14%16,314,310
Oct 30, 202526,300.0026,800.0026,200.0026,350.0026,350.000.38%6,390,260
Oct 29, 202526,150.0026,600.0026,000.0026,250.0026,250.000.96%6,450,338
Oct 28, 202525,300.0026,000.0025,250.0026,000.0026,000.002.36%5,342,185
Oct 27, 202525,700.0026,000.0025,300.0025,400.0025,400.00-0.59%6,017,383
Oct 24, 202525,550.0025,700.0025,100.0025,550.0025,550.00-0.39%6,692,390
Oct 23, 202526,050.0026,600.0025,600.0025,650.0025,650.00-1.35%7,532,316
Oct 22, 202525,800.0026,000.0024,600.0026,000.0026,000.001.96%10,084,520
Oct 21, 202525,800.0025,950.0024,750.0025,500.0025,500.00-0.97%18,209,390
Oct 20, 202527,650.0028,100.0025,750.0025,750.0025,750.00-6.87%18,797,630
Oct 17, 202527,750.0028,300.0027,500.0027,650.0027,650.00-0.18%16,057,930
Oct 16, 202527,300.0027,900.0027,150.0027,700.0027,700.001.65%12,136,530
Oct 15, 202527,700.0027,850.0027,150.0027,250.0027,250.00-1.27%13,603,610
Oct 14, 202528,600.0028,900.0027,500.0027,600.0027,600.00-2.30%20,843,420
Oct 13, 202527,600.0028,250.0027,450.0028,250.0028,250.001.07%13,041,170
Oct 10, 202527,900.0028,600.0027,900.0027,950.0027,950.000.72%13,108,360
Oct 9, 202527,900.0028,400.0027,600.0027,750.0027,750.000.18%8,469,339
Oct 8, 202528,300.0028,300.0027,400.0027,700.0027,700.00-1.07%12,539,970
Oct 7, 202528,250.0028,650.0028,000.0028,000.0028,000.00-16,884,360
Oct 6, 202527,550.0028,200.0027,300.0028,000.0028,000.002.75%10,029,290
Oct 3, 202527,400.0027,600.0027,000.0027,250.0027,250.00-0.55%7,941,380
Oct 2, 202527,550.0027,900.0027,200.0027,400.0027,400.00-8,125,363
Oct 1, 202527,950.0027,950.0027,350.0027,400.0027,400.00-1.08%7,141,572
Sep 30, 202528,000.0028,150.0026,500.0027,700.0027,700.00-1.07%13,127,880
Sep 29, 202527,700.0029,100.0027,700.0028,000.0028,000.001.08%16,878,160
Sep 26, 202528,000.0028,450.0027,600.0027,700.0027,700.00-0.89%12,102,870
Sep 25, 202527,550.0028,400.0027,300.0027,950.0027,950.002.19%22,482,260
Sep 24, 202526,550.0027,350.0026,300.0027,350.0027,350.003.01%8,153,991
Sep 23, 202527,000.0027,400.0026,500.0026,550.0026,550.00-1.48%5,378,667
Sep 22, 202527,000.0027,150.0026,450.0026,950.0026,950.000.94%11,581,150
Sep 19, 202527,450.0027,450.0026,650.0026,700.0026,700.00-2.20%10,307,250
Sep 18, 202526,950.0027,350.0026,700.0027,300.0027,300.001.49%10,629,190
Sep 17, 202527,750.0028,000.0026,850.0026,900.0026,900.00-2.71%14,595,230
Sep 16, 202528,700.0028,700.0027,550.0027,650.0027,650.00-3.32%16,271,180
Sep 15, 202527,100.0028,650.0026,950.0028,600.0028,600.006.12%30,341,690
Sep 12, 202525,900.0027,550.0025,900.0026,950.0026,950.004.66%25,984,930
Sep 11, 202525,400.0025,800.0025,050.0025,750.0025,750.001.78%12,244,840
Sep 10, 202525,500.0025,700.0025,200.0025,300.0025,300.00-0.59%6,030,363
Sep 9, 202525,400.0025,500.0025,050.0025,450.0025,450.000.99%7,591,837
Sep 8, 202525,700.0025,950.0025,000.0025,200.0025,200.00-2.70%15,311,480
Sep 5, 202526,500.0027,100.0025,800.0025,900.0025,900.00-1.89%15,008,950
Sep 4, 202526,300.0026,650.0026,150.0026,400.0026,400.000.57%9,548,240
Sep 3, 202525,450.0026,450.0025,400.0026,250.0026,250.003.35%11,109,600
Aug 29, 202525,550.0025,800.0025,300.0025,400.0025,400.00-0.59%9,763,857
Aug 28, 202525,600.0026,100.0025,400.0025,550.0025,550.000.59%9,229,185
Aug 27, 202525,700.0025,750.0025,300.0025,400.0025,400.00-0.39%7,745,889
Aug 26, 202524,500.0025,550.0024,500.0025,500.0025,500.003.87%10,623,280
Aug 25, 202524,750.0025,100.0023,900.0024,550.0024,550.00-10,655,290
Aug 22, 202525,300.0025,650.0024,250.0024,550.0024,550.00-4.84%20,126,650
Aug 21, 202526,100.0026,500.0025,700.0025,800.0025,800.00-0.58%15,648,440
Aug 20, 202527,200.0027,200.0025,500.0025,950.0025,950.00-4.60%34,004,200
Aug 19, 202528,000.0028,150.0027,150.0027,200.0027,200.00-1.45%19,345,470
Aug 18, 202527,150.0027,850.0026,900.0027,600.0027,600.002.41%32,141,280
Aug 15, 202527,100.0028,250.0026,600.0026,950.0026,950.000.56%46,834,830
Aug 14, 202527,000.0027,100.0026,400.0026,800.0026,800.00-15,908,970
Aug 13, 202526,400.0027,300.0026,250.0026,800.0026,800.002.10%20,879,120
Aug 12, 202526,500.0026,500.0025,950.0026,250.0026,250.00-0.38%11,883,740
Aug 11, 202526,550.0027,350.0026,300.0026,350.0026,350.00-16,654,320
Aug 8, 202526,750.0026,800.0025,900.0026,350.0026,350.00-0.19%10,143,690
Aug 7, 202526,300.0026,600.0025,850.0026,400.0026,400.001.93%11,921,720
Aug 6, 202526,000.0026,350.0025,850.0025,900.0025,900.001.17%10,679,330
Aug 5, 202526,800.0027,300.0025,000.0025,600.0025,600.00-3.76%26,263,500
Aug 4, 202526,350.0026,700.0026,150.0026,600.0026,600.000.76%10,768,350
Aug 1, 202525,800.0027,450.0025,400.0026,400.0026,400.001.93%22,522,100
Jul 31, 202525,700.0025,900.0024,650.0025,900.0025,900.001.97%16,842,470
Jul 30, 202525,200.0025,500.0024,500.0025,400.0025,400.003.04%16,649,900
Jul 29, 202526,400.0026,450.0024,650.0024,650.0024,650.00-6.45%37,001,730
Jul 28, 202526,300.0026,600.0025,650.0026,350.0026,350.002.53%15,120,460
Jul 25, 202524,700.0025,700.0024,450.0025,700.0025,700.006.86%30,006,750
Jul 24, 202524,500.0024,500.0023,800.0024,050.0024,050.00-1.03%10,980,760
Jul 23, 202523,700.0025,000.0023,450.0024,300.0024,300.003.85%26,429,320
Jul 22, 202523,250.0023,450.0023,050.0023,400.0023,400.000.21%9,233,089
Jul 21, 202523,550.0023,850.0023,200.0023,350.0023,350.00-11,268,400
Jul 18, 202523,700.0023,900.0023,000.0023,350.0023,350.00-11,247,230
Jul 17, 202523,500.0024,000.0023,250.0023,350.0023,350.000.21%15,324,580