Viglacera Corp JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	56,400.00	56,400.00	55,200.00	55,400.00	48,202.58	1,003,100
2024-02-21	52,900.00	56,600.00	52,500.00	56,400.00	49,072.67	3,697,600
2024-02-20	53,200.00	53,200.00	52,600.00	52,900.00	46,027.38	619,300
2024-02-19	53,000.00	53,300.00	52,300.00	52,900.00	46,027.38	1,069,900
2024-02-16	52,100.00	53,500.00	52,100.00	53,000.00	46,114.38	719,000
2024-02-15	53,300.00	53,300.00	52,100.00	52,100.00	45,331.31	1,133,200
2024-02-07	52,700.00	53,400.00	52,500.00	52,700.00	45,853.36	750,900
2024-02-06	53,000.00	53,500.00	52,600.00	52,700.00	45,853.36	831,700
2024-02-05	53,900.00	53,900.00	52,600.00	53,000.00	46,114.38	869,300
2024-02-02	54,500.00	54,500.00	53,500.00	53,800.00	46,810.45	711,700
2024-02-01	52,300.00	54,500.00	52,000.00	54,500.00	47,419.51	1,820,100
2024-01-31	53,300.00	53,500.00	52,100.00	52,300.00	45,505.33	855,300
2024-01-30	51,700.00	53,300.00	51,600.00	53,300.00	46,375.41	1,091,900
2024-01-29	51,500.00	52,500.00	51,400.00	51,700.00	44,983.28	762,200
2024-01-26	51,100.00	51,500.00	50,500.00	51,500.00	44,809.26	414,800
2024-01-25	51,000.00	51,000.00	50,400.00	50,400.00	43,852.17	307,300
2024-01-24	51,000.00	51,500.00	50,500.00	50,500.00	43,939.18	314,500
2024-01-23	51,700.00	52,100.00	50,900.00	51,000.00	44,374.22	380,600
2024-01-22	52,000.00	52,000.00	50,700.00	51,600.00	44,896.27	536,200
2024-01-19	51,900.00	52,900.00	51,500.00	51,600.00	44,896.27	389,400
2024-01-18	52,300.00	52,300.00	51,100.00	51,600.00	44,896.27	404,200
2024-01-17	51,000.00	52,100.00	50,700.00	52,000.00	45,244.30	764,800
2024-01-16	50,000.00	51,000.00	49,700.00	51,000.00	44,374.22	550,500
2024-01-15	51,800.00	52,200.00	50,000.00	50,000.00	43,504.14	1,108,000
2024-01-12	51,800.00	52,400.00	51,300.00	51,600.00	44,896.27	763,400
2024-01-11	52,500.00	52,900.00	52,100.00	52,700.00	45,853.36	386,000
2024-01-10	53,200.00	53,200.00	52,100.00	52,300.00	45,505.33	537,600
2024-01-09	52,600.00	53,500.00	52,600.00	53,100.00	46,201.39	917,200
2024-01-08	52,500.00	52,900.00	52,100.00	52,400.00	45,592.34	501,900
2024-01-05	52,600.00	53,100.00	51,800.00	52,000.00	45,244.30	1,081,600
2024-01-04	53,500.00	53,600.00	52,400.00	52,500.00	45,679.34	1,474,200
2024-01-03	52,500.00	53,500.00	52,500.00	53,400.00	46,462.42	656,600
2024-01-02	55,000.00	55,100.00	51,500.00	52,800.00	45,940.37	1,340,600
2023-12-29	54,500.00	55,200.00	54,200.00	54,900.00	47,767.54	638,800
2023-12-28	53,700.00	54,500.00	53,300.00	54,500.00	47,419.51	770,000
2023-12-27	54,700.00	54,900.00	53,600.00	53,600.00	46,636.43	591,400
2023-12-26	54,400.00	55,400.00	54,300.00	54,600.00	47,506.52	548,600
2023-12-25	53,200.00	54,600.00	53,200.00	54,400.00	47,332.50	642,900
2023-12-22	53,900.00	54,300.00	53,000.00	53,300.00	46,375.41	498,000
2023-12-21	53,300.00	53,600.00	52,600.00	53,400.00	46,462.42	579,000
2023-12-20	52,700.00	53,700.00	52,600.00	53,500.00	46,549.43	449,100
2023-12-19	51,500.00	52,700.00	51,500.00	52,600.00	45,766.35	477,500
2023-12-18	52,800.00	53,200.00	51,700.00	51,700.00	44,983.28	1,025,400
2023-12-15	53,300.00	54,000.00	52,600.00	52,900.00	46,027.38	663,900
2023-12-14	54,300.00	54,400.00	53,500.00	53,500.00	46,549.43	1,243,200
2023-12-13	55,500.00	55,600.00	53,700.00	53,900.00	46,897.46	1,008,900
2023-12-12	55,600.00	56,000.00	54,800.00	55,500.00	48,289.59	656,900
2023-12-11	55,900.00	56,500.00	54,900.00	55,200.00	48,028.57	694,000
2023-12-08	54,700.00	55,800.00	54,100.00	55,800.00	48,550.62	748,200
2023-12-07	56,900.00	56,900.00	53,500.00	54,700.00	47,593.53	2,117,400
2023-12-06	57,000.00	57,100.00	56,000.00	56,600.00	49,246.68	952,300
2023-12-05	57,400.00	57,500.00	56,400.00	56,800.00	49,420.70	765,200
2023-12-04	55,900.00	58,000.00	55,700.00	57,400.00	49,942.75	1,162,500
2023-12-01	55,900.00	55,900.00	54,400.00	55,200.00	48,028.57	935,900
2023-11-30	53,100.00	56,000.00	53,000.00	54,500.00	47,419.51	2,524,400
2023-11-29	52,800.00	53,000.00	52,100.00	52,800.00	45,940.37	608,000
2023-11-28	51,800.00	52,500.00	50,600.00	52,100.00	45,331.31	745,600
2023-11-27	52,000.00	53,100.00	51,500.00	52,100.00	45,331.31	787,400
2023-11-24	50,900.00	52,000.00	49,100.00	52,000.00	45,244.30	1,222,400
2023-11-23	53,600.00	53,900.00	50,800.00	50,800.00	44,200.20	1,370,100

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.