Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 41,000.00 | 41,050.00 | 40,100.00 | 40,300.00 | 35,064.33 | 715,000 |
| 2024-08-14 | 42,000.00 | 42,400.00 | 41,000.00 | 41,000.00 | 35,673.39 | 719,100 |
| 2024-08-12 | 41,200.00 | 42,400.00 | 41,100.00 | 42,000.00 | 36,543.47 | 1,600,900 |
| 2024-08-09 | 40,150.00 | 41,000.00 | 39,650.00 | 40,900.00 | 35,586.38 | 1,084,600 |
| 2024-08-08 | 41,000.00 | 41,250.00 | 39,300.00 | 39,300.00 | 34,194.25 | 1,612,200 |
| 2024-08-07 | 40,000.00 | 41,800.00 | 40,000.00 | 40,500.00 | 35,238.35 | 1,367,000 |
| 2024-08-06 | 41,450.00 | 41,450.00 | 39,150.00 | 39,900.00 | 34,716.30 | 1,471,500 |
| 2024-08-05 | 42,500.00 | 43,500.00 | 40,700.00 | 40,700.00 | 35,412.37 | 1,119,200 |
| 2024-08-02 | 42,250.00 | 43,750.00 | 42,100.00 | 43,750.00 | 38,066.12 | 431,900 |
| 2024-08-01 | 46,500.00 | 46,500.00 | 43,000.00 | 43,200.00 | 37,587.57 | 643,700 |
| 2024-07-31 | 47,200.00 | 47,300.00 | 45,250.00 | 45,250.00 | 39,371.24 | 1,110,100 |
| 2024-07-30 | 47,500.00 | 47,900.00 | 47,000.00 | 47,150.00 | 41,024.40 | 437,900 |
| 2024-07-29 | 49,050.00 | 49,400.00 | 46,850.00 | 46,900.00 | 40,806.88 | 910,400 |
| 2024-07-26 | 49,500.00 | 49,700.00 | 48,800.00 | 48,850.00 | 42,503.54 | 379,600 |
| 2024-07-25 | 49,400.00 | 49,400.00 | 49,000.00 | 49,400.00 | 42,982.09 | 128,200 |
| 2024-07-24 | 49,350.00 | 49,350.00 | 48,500.00 | 49,100.00 | 42,721.06 | 214,100 |
| 2024-07-23 | 48,600.00 | 49,650.00 | 48,600.00 | 48,800.00 | 42,460.04 | 243,400 |
| 2024-07-22 | 50,800.00 | 51,300.00 | 49,050.00 | 49,600.00 | 43,156.10 | 629,800 |
| 2024-07-19 | 51,900.00 | 51,900.00 | 50,800.00 | 51,400.00 | 44,722.25 | 259,600 |
| 2024-07-18 | 51,200.00 | 51,500.00 | 50,600.00 | 51,400.00 | 44,722.25 | 263,100 |
| 2024-07-17 | 53,000.00 | 53,000.00 | 50,600.00 | 51,100.00 | 44,461.23 | 363,000 |
| 2024-07-16 | 53,000.00 | 53,800.00 | 52,300.00 | 52,300.00 | 45,505.33 | 432,400 |
| 2024-07-15 | 52,700.00 | 52,900.00 | 52,400.00 | 52,400.00 | 45,592.34 | 170,500 |
| 2024-07-12 | 53,100.00 | 53,100.00 | 52,600.00 | 52,600.00 | 45,766.35 | 201,100 |
| 2024-07-11 | 53,400.00 | 53,700.00 | 52,900.00 | 52,900.00 | 46,027.38 | 248,000 |
| 2024-07-10 | 53,600.00 | 53,900.00 | 53,200.00 | 53,200.00 | 46,288.40 | 263,100 |
| 2024-07-09 | 53,000.00 | 53,800.00 | 53,000.00 | 53,400.00 | 46,462.42 | 336,100 |
| 2024-07-08 | 52,400.00 | 53,000.00 | 52,300.00 | 52,800.00 | 45,940.37 | 234,800 |
| 2024-07-05 | 52,400.00 | 52,800.00 | 52,300.00 | 52,300.00 | 45,505.33 | 227,800 |
| 2024-07-04 | 52,600.00 | 53,100.00 | 52,400.00 | 52,500.00 | 45,679.34 | 208,000 |
| 2024-07-03 | 53,300.00 | 53,300.00 | 52,500.00 | 52,600.00 | 45,766.35 | 167,500 |
| 2024-07-02 | 52,700.00 | 53,200.00 | 52,200.00 | 52,800.00 | 45,940.37 | 148,200 |
| 2024-07-01 | 52,100.00 | 52,600.00 | 51,800.00 | 52,500.00 | 45,679.34 | 186,500 |
| 2024-06-28 | 52,400.00 | 52,900.00 | 52,100.00 | 52,100.00 | 45,331.31 | 287,500 |
| 2024-06-27 | 52,200.00 | 53,000.00 | 52,200.00 | 52,900.00 | 46,027.38 | 174,300 |
| 2024-06-26 | 53,300.00 | 53,300.00 | 51,900.00 | 52,200.00 | 45,418.32 | 329,500 |
| 2024-06-25 | 53,300.00 | 53,500.00 | 52,000.00 | 52,800.00 | 45,940.37 | 529,700 |
| 2024-06-24 | 53,200.00 | 55,300.00 | 53,100.00 | 53,100.00 | 46,201.39 | 779,700 |
| 2024-06-21 | 54,400.00 | 54,500.00 | 53,000.00 | 53,600.00 | 46,636.43 | 552,600 |
| 2024-06-20 | 54,900.00 | 54,900.00 | 53,900.00 | 54,400.00 | 47,332.50 | 298,500 |
| 2024-06-19 | 54,600.00 | 55,000.00 | 54,300.00 | 54,600.00 | 47,506.52 | 400,200 |
| 2024-06-18 | 54,500.00 | 54,900.00 | 54,500.00 | 54,800.00 | 47,680.53 | 293,700 |
| 2024-06-17 | 54,700.00 | 54,900.00 | 54,400.00 | 54,500.00 | 47,419.51 | 475,300 |
| 2024-06-14 | 55,700.00 | 56,100.00 | 54,500.00 | 54,500.00 | 47,419.51 | 734,700 |
| 2024-06-13 | 56,600.00 | 56,800.00 | 55,800.00 | 55,800.00 | 48,550.62 | 640,800 |
| 2024-06-12 | 56,400.00 | 56,800.00 | 55,700.00 | 56,600.00 | 49,246.68 | 714,200 |
| 2024-06-11 | 55,700.00 | 56,500.00 | 55,500.00 | 56,500.00 | 49,159.67 | 947,700 |
| 2024-06-10 | 54,800.00 | 55,700.00 | 54,600.00 | 55,500.00 | 48,289.59 | 554,200 |
| 2024-06-07 | 54,800.00 | 55,200.00 | 54,400.00 | 54,800.00 | 47,680.53 | 290,900 |
| 2024-06-06 | 55,400.00 | 55,500.00 | 54,200.00 | 54,500.00 | 47,419.51 | 578,400 |
| 2024-06-05 | 55,500.00 | 56,400.00 | 55,300.00 | 55,300.00 | 48,115.58 | 586,300 |
| 2024-06-04 | 56,300.00 | 56,300.00 | 55,000.00 | 55,300.00 | 48,115.58 | 587,000 |
| 2024-06-03 | 55,100.00 | 56,200.00 | 55,100.00 | 56,100.00 | 48,811.64 | 725,900 |
| 2024-05-31 | 55,700.00 | 55,700.00 | 54,700.00 | 54,900.00 | 47,767.54 | 264,000 |
| 2024-05-30 | 55,000.00 | 55,700.00 | 54,200.00 | 55,000.00 | 47,854.55 | 721,541 |
| 2024-05-29 | 57,400.00 | 57,400.00 | 55,300.00 | 55,600.00 | 48,376.60 | 970,500 |
| 2024-05-28 | 55,500.00 | 56,600.00 | 54,700.00 | 56,600.00 | 49,246.68 | 992,300 |
| 2024-05-27 | 54,800.00 | 55,100.00 | 54,000.00 | 54,400.00 | 47,332.50 | 362,600 |
| 2024-05-24 | 55,500.00 | 56,000.00 | 53,500.00 | 54,200.00 | 47,158.48 | 621,800 |
| 2024-05-23 | 54,200.00 | 55,900.00 | 54,200.00 | 55,900.00 | 48,637.62 | 589,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 2,200.0000 VND |
| 2025-11-11 | 2,200.0000 VND |
| 2024-10-21 | 1,250.0000 VND |
| 2023-09-29 | 1,000.0000 VND |
| 2023-05-31 | 1,000.0000 VND |
| 2022-09-27 | 1,000.0000 VND |
| 2022-05-17 | 1,500.0000 VND |
| 2021-05-24 | 1,100.0000 VND |
| 2020-07-07 | 1,100.0000 VND |
| 2019-07-17 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.