Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 54,900.00 | 55,100.00 | 54,000.00 | 54,400.00 | 47,332.50 | 609,800 |
| 2024-05-21 | 54,800.00 | 55,000.00 | 54,000.00 | 54,400.00 | 47,332.50 | 547,900 |
| 2024-05-20 | 55,500.00 | 55,700.00 | 54,800.00 | 55,000.00 | 47,854.55 | 569,300 |
| 2024-05-17 | 54,600.00 | 55,200.00 | 54,300.00 | 55,000.00 | 47,854.55 | 409,100 |
| 2024-05-16 | 55,000.00 | 55,000.00 | 54,500.00 | 54,500.00 | 47,419.51 | 469,600 |
| 2024-05-15 | 53,900.00 | 54,800.00 | 53,900.00 | 54,600.00 | 47,506.52 | 722,500 |
| 2024-05-14 | 53,900.00 | 54,300.00 | 53,500.00 | 53,900.00 | 46,897.46 | 578,600 |
| 2024-05-13 | 54,100.00 | 54,100.00 | 53,200.00 | 53,400.00 | 46,462.42 | 558,600 |
| 2024-05-10 | 54,200.00 | 54,200.00 | 53,000.00 | 53,200.00 | 46,288.40 | 528,000 |
| 2024-05-09 | 53,300.00 | 54,500.00 | 53,300.00 | 54,200.00 | 47,158.48 | 953,100 |
| 2024-05-08 | 53,300.00 | 53,700.00 | 52,300.00 | 53,300.00 | 46,375.41 | 448,000 |
| 2024-05-07 | 52,700.00 | 53,500.00 | 52,100.00 | 53,400.00 | 46,462.42 | 520,700 |
| 2024-05-06 | 51,800.00 | 52,900.00 | 51,700.00 | 52,600.00 | 45,766.35 | 762,600 |
| 2024-05-03 | 52,000.00 | 52,500.00 | 51,400.00 | 51,400.00 | 44,722.25 | 479,400 |
| 2024-05-02 | 50,800.00 | 52,500.00 | 50,500.00 | 51,900.00 | 45,157.29 | 688,000 |
| 2024-04-26 | 50,400.00 | 51,500.00 | 50,400.00 | 50,800.00 | 44,200.20 | 378,900 |
| 2024-04-25 | 50,800.00 | 51,300.00 | 50,400.00 | 50,800.00 | 44,200.20 | 492,900 |
| 2024-04-24 | 49,500.00 | 50,900.00 | 49,500.00 | 50,800.00 | 44,200.20 | 836,800 |
| 2024-04-23 | 50,000.00 | 50,400.00 | 48,800.00 | 49,100.00 | 42,721.06 | 552,000 |
| 2024-04-22 | 50,300.00 | 50,300.00 | 49,400.00 | 49,900.00 | 43,417.13 | 611,800 |
| 2024-04-19 | 50,800.00 | 51,800.00 | 49,200.00 | 49,200.00 | 42,808.07 | 897,000 |
| 2024-04-17 | 52,200.00 | 53,000.00 | 51,100.00 | 51,200.00 | 44,548.24 | 756,500 |
| 2024-04-16 | 52,800.00 | 52,800.00 | 50,100.00 | 51,700.00 | 44,983.28 | 1,143,600 |
| 2024-04-15 | 56,600.00 | 56,700.00 | 52,800.00 | 52,800.00 | 45,940.37 | 1,170,300 |
| 2024-04-12 | 56,800.00 | 56,800.00 | 55,800.00 | 56,700.00 | 49,333.69 | 385,400 |
| 2024-04-11 | 55,200.00 | 56,300.00 | 55,200.00 | 56,000.00 | 48,724.63 | 494,000 |
| 2024-04-10 | 56,400.00 | 57,100.00 | 56,000.00 | 56,000.00 | 48,724.63 | 636,100 |
| 2024-04-09 | 55,400.00 | 56,300.00 | 55,100.00 | 56,300.00 | 48,985.66 | 444,700 |
| 2024-04-08 | 56,000.00 | 56,400.00 | 55,200.00 | 55,300.00 | 48,115.58 | 694,400 |
| 2024-04-05 | 56,000.00 | 57,400.00 | 56,000.00 | 56,000.00 | 48,724.63 | 1,174,800 |
| 2024-04-04 | 58,000.00 | 58,100.00 | 56,900.00 | 56,900.00 | 49,507.71 | 1,251,500 |
| 2024-04-03 | 59,000.00 | 59,500.00 | 58,000.00 | 58,000.00 | 50,464.80 | 1,080,700 |
| 2024-04-02 | 58,400.00 | 59,800.00 | 57,800.00 | 58,700.00 | 51,073.86 | 1,374,000 |
| 2024-04-01 | 58,400.00 | 59,400.00 | 58,200.00 | 58,700.00 | 51,073.86 | 1,114,000 |
| 2024-03-29 | 59,600.00 | 60,900.00 | 58,400.00 | 58,400.00 | 50,812.83 | 1,402,700 |
| 2024-03-28 | 59,300.00 | 59,900.00 | 58,400.00 | 59,400.00 | 51,682.91 | 1,150,500 |
| 2024-03-27 | 59,000.00 | 59,600.00 | 58,100.00 | 58,800.00 | 51,160.86 | 753,800 |
| 2024-03-26 | 57,500.00 | 59,500.00 | 57,000.00 | 58,900.00 | 51,247.87 | 1,138,100 |
| 2024-03-25 | 58,400.00 | 58,700.00 | 56,800.00 | 57,200.00 | 49,768.73 | 1,508,800 |
| 2024-03-22 | 59,100.00 | 60,700.00 | 58,400.00 | 58,400.00 | 50,812.83 | 2,024,100 |
| 2024-03-21 | 58,800.00 | 59,200.00 | 58,000.00 | 59,000.00 | 51,334.88 | 1,309,100 |
| 2024-03-20 | 57,100.00 | 58,400.00 | 56,800.00 | 58,400.00 | 50,812.83 | 1,130,000 |
| 2024-03-19 | 58,000.00 | 58,600.00 | 56,900.00 | 57,000.00 | 49,594.72 | 916,200 |
| 2024-03-18 | 60,200.00 | 60,200.00 | 55,800.00 | 57,800.00 | 50,290.78 | 3,103,800 |
| 2024-03-15 | 59,000.00 | 60,900.00 | 58,000.00 | 59,900.00 | 52,117.96 | 1,936,500 |
| 2024-03-14 | 59,600.00 | 60,000.00 | 58,200.00 | 59,200.00 | 51,508.90 | 1,609,400 |
| 2024-03-13 | 56,000.00 | 59,000.00 | 55,400.00 | 59,000.00 | 51,334.88 | 4,442,200 |
| 2024-03-12 | 54,400.00 | 55,700.00 | 54,100.00 | 55,200.00 | 48,028.57 | 1,361,600 |
| 2024-03-11 | 54,500.00 | 55,700.00 | 53,800.00 | 54,400.00 | 47,332.50 | 1,098,900 |
| 2024-03-08 | 55,700.00 | 55,800.00 | 53,900.00 | 54,200.00 | 47,158.48 | 1,490,200 |
| 2024-03-07 | 54,900.00 | 55,000.00 | 53,500.00 | 55,000.00 | 47,854.55 | 1,964,700 |
| 2024-03-06 | 55,800.00 | 56,000.00 | 54,100.00 | 54,300.00 | 47,245.49 | 1,725,900 |
| 2024-03-05 | 56,800.00 | 56,800.00 | 55,300.00 | 56,000.00 | 48,724.63 | 1,271,800 |
| 2024-03-04 | 56,000.00 | 57,500.00 | 55,800.00 | 56,700.00 | 49,333.69 | 2,208,300 |
| 2024-03-01 | 55,600.00 | 56,000.00 | 54,700.00 | 55,500.00 | 48,289.59 | 1,422,900 |
| 2024-02-29 | 53,900.00 | 56,200.00 | 53,800.00 | 55,400.00 | 48,202.58 | 2,639,700 |
| 2024-02-28 | 55,100.00 | 55,100.00 | 53,700.00 | 53,700.00 | 46,723.44 | 1,340,800 |
| 2024-02-27 | 54,000.00 | 55,000.00 | 53,500.00 | 55,000.00 | 47,854.55 | 1,785,200 |
| 2024-02-26 | 52,800.00 | 54,100.00 | 52,800.00 | 53,800.00 | 46,810.45 | 1,226,900 |
| 2024-02-23 | 55,400.00 | 55,700.00 | 52,500.00 | 53,000.00 | 46,114.38 | 2,588,000 |
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.