Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	52,400.00	53,300.00	51,600.00	53,300.00	46,375.41	1,042,700
2023-11-21	53,500.00	53,500.00	52,100.00	52,300.00	45,505.33	897,900
2023-11-20	49,300.00	52,900.00	49,300.00	52,700.00	45,853.36	1,617,400
2023-11-17	51,600.00	52,900.00	50,600.00	50,800.00	44,200.20	1,898,300
2023-11-16	49,900.00	51,500.00	49,500.00	51,500.00	44,809.26	609,500
2023-11-15	51,700.00	51,700.00	50,100.00	50,300.00	43,765.16	627,500
2023-11-14	51,100.00	51,200.00	49,900.00	50,600.00	44,026.19	596,500
2023-11-13	50,800.00	50,800.00	49,500.00	50,500.00	43,939.18	652,100
2023-11-10	49,100.00	51,400.00	49,100.00	50,200.00	43,678.15	938,000
2023-11-09	50,300.00	51,000.00	49,500.00	50,000.00	43,504.14	1,024,400
2023-11-08	47,100.00	49,800.00	46,950.00	49,800.00	43,330.12	956,400
2023-11-07	46,400.00	47,800.00	46,250.00	47,100.00	40,980.90	712,000
2023-11-06	46,850.00	46,850.00	46,200.00	46,500.00	40,458.85	641,600
2023-11-03	47,050.00	47,050.00	46,050.00	46,450.00	40,415.34	606,600
2023-11-02	44,700.00	46,800.00	44,000.00	46,800.00	40,719.87	632,600
2023-11-01	42,500.00	43,800.00	42,050.00	43,800.00	38,109.62	696,500
2023-10-31	46,000.00	46,000.00	42,350.00	42,350.00	36,848.00	1,742,900
2023-10-30	48,900.00	48,900.00	45,500.00	45,500.00	39,588.76	855,300
2023-10-27	48,000.00	48,900.00	46,900.00	48,900.00	42,547.05	769,200
2023-10-26	49,300.00	49,900.00	47,100.00	47,200.00	41,067.90	2,247,700
2023-10-25	50,600.00	51,900.00	50,500.00	50,600.00	44,026.19	906,300
2023-10-24	49,900.00	50,600.00	48,250.00	50,600.00	44,026.19	1,041,500
2023-10-23	50,000.00	50,000.00	48,600.00	49,450.00	43,025.59	551,000
2023-10-20	48,150.00	50,300.00	46,000.00	50,000.00	43,504.14	1,865,000
2023-10-19	49,350.00	50,000.00	48,100.00	48,100.00	41,850.98	789,800
2023-10-18	50,000.00	50,600.00	47,000.00	49,350.00	42,938.58	1,920,700
2023-10-17	54,000.00	54,000.00	49,350.00	49,350.00	42,938.58	1,384,800
2023-10-16	54,000.00	55,500.00	53,000.00	53,000.00	46,114.38	1,488,100
2023-10-13	52,300.00	54,000.00	51,900.00	54,000.00	46,984.47	1,355,400
2023-10-12	52,800.00	53,600.00	52,200.00	52,800.00	45,940.37	981,800
2023-10-11	50,900.00	53,200.00	50,900.00	52,500.00	45,679.34	1,345,900
2023-10-10	51,600.00	52,400.00	50,800.00	50,800.00	44,200.20	1,317,300
2023-10-09	51,100.00	52,200.00	49,800.00	51,000.00	44,374.22	1,299,100
2023-10-06	50,200.00	51,000.00	49,300.00	51,000.00	44,374.22	795,900
2023-10-05	48,500.00	50,700.00	47,600.00	50,200.00	43,678.15	2,132,800
2023-10-04	45,850.00	47,800.00	45,750.00	47,400.00	41,241.92	561,000
2023-10-03	47,000.00	47,350.00	45,000.00	45,850.00	39,893.29	1,154,500
2023-10-02	46,400.00	47,700.00	46,400.00	47,100.00	40,980.90	376,300
2023-09-29	47,900.00	47,900.00	46,150.00	46,400.00	40,371.84	491,800
2023-09-28	47,900.00	48,200.00	46,750.00	48,000.00	40,893.89	759,700
2023-09-27	45,200.00	47,900.00	44,900.00	47,900.00	40,808.69	938,600
2023-09-26	46,900.00	48,000.00	45,200.00	45,200.00	38,508.41	1,101,200
2023-09-25	50,500.00	51,000.00	46,900.00	46,900.00	39,956.74	1,153,400
2023-09-22	52,500.00	52,500.00	49,200.00	50,400.00	42,938.58	1,149,900
2023-09-21	53,200.00	53,600.00	52,200.00	52,500.00	44,727.69	1,111,300
2023-09-20	51,400.00	53,400.00	51,300.00	53,000.00	45,153.67	1,373,400
2023-09-19	51,600.00	51,600.00	49,650.00	51,500.00	43,875.73	1,021,800
2023-09-18	51,700.00	52,400.00	50,000.00	51,000.00	43,449.76	1,013,700
2023-09-15	50,000.00	52,000.00	49,600.00	51,200.00	43,620.15	885,000
2023-09-14	50,800.00	51,000.00	49,900.00	50,000.00	42,597.80	940,400
2023-09-13	52,200.00	52,600.00	50,000.00	51,200.00	43,620.15	1,040,100
2023-09-12	49,900.00	51,900.00	49,000.00	51,900.00	44,216.52	1,197,200
2023-09-11	51,700.00	51,700.00	49,800.00	49,800.00	42,427.41	1,782,700
2023-09-08	50,000.00	52,800.00	50,000.00	51,000.00	43,449.76	1,033,600
2023-09-07	51,000.00	51,300.00	50,400.00	50,400.00	42,938.58	1,147,300
2023-09-06	48,600.00	50,900.00	48,000.00	50,400.00	42,938.58	2,047,100
2023-09-05	49,000.00	49,400.00	48,200.00	48,600.00	41,405.06	1,420,100
2023-08-31	46,400.00	48,000.00	46,350.00	48,000.00	40,893.89	1,656,800
2023-08-30	46,300.00	46,600.00	45,300.00	46,200.00	39,360.37	682,200
2023-08-29	46,000.00	46,500.00	45,400.00	46,000.00	39,189.98	832,700

← NewerPage 13 of 21 · 1,248 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.