Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	44,800.00	45,800.00	44,800.00	45,700.00	38,934.39	747,800
2023-08-25	44,850.00	45,200.00	44,000.00	44,800.00	38,167.63	612,700
2023-08-24	43,700.00	44,850.00	43,200.00	44,800.00	38,167.63	652,800
2023-08-23	44,000.00	44,250.00	43,150.00	43,250.00	36,847.10	362,600
2023-08-22	43,200.00	43,800.00	40,900.00	43,800.00	37,315.67	946,200
2023-08-21	43,000.00	44,000.00	42,200.00	43,000.00	36,634.11	798,000
2023-08-18	46,500.00	46,550.00	43,300.00	43,300.00	36,889.70	1,749,900
2023-08-17	47,700.00	48,250.00	46,550.00	46,550.00	39,658.55	1,315,200
2023-08-16	48,500.00	48,500.00	47,450.00	47,750.00	40,680.90	593,800
2023-08-15	47,750.00	48,600.00	47,300.00	48,250.00	41,106.88	1,876,600
2023-08-14	46,600.00	47,250.00	46,600.00	47,000.00	40,041.93	833,300
2023-08-11	46,600.00	46,800.00	45,100.00	46,450.00	39,573.36	614,300
2023-08-10	45,950.00	46,750.00	45,950.00	46,350.00	39,488.16	1,076,000
2023-08-09	47,050.00	47,100.00	45,900.00	45,900.00	39,104.78	1,864,200
2023-08-08	47,850.00	48,300.00	47,100.00	47,200.00	40,212.32	863,000
2023-08-07	48,400.00	48,600.00	47,600.00	47,850.00	40,766.09	919,600
2023-08-04	48,000.00	48,000.00	47,200.00	47,600.00	40,553.11	712,500
2023-08-03	48,500.00	48,600.00	47,100.00	47,200.00	40,212.32	1,341,300
2023-08-02	49,000.00	49,400.00	48,350.00	48,400.00	41,234.67	824,400
2023-08-01	47,700.00	50,600.00	47,000.00	48,600.00	41,405.06	2,428,500
2023-07-31	48,000.00	48,300.00	47,250.00	47,400.00	40,382.71	750,500
2023-07-28	46,600.00	47,700.00	46,150.00	47,700.00	40,638.30	1,112,200
2023-07-27	47,500.00	47,500.00	46,100.00	46,600.00	39,701.15	1,484,300
2023-07-26	47,000.00	47,650.00	46,500.00	47,500.00	40,467.91	1,280,600
2023-07-25	48,900.00	48,900.00	47,000.00	47,400.00	40,382.71	1,141,700
2023-07-24	47,500.00	48,450.00	47,000.00	48,400.00	41,234.67	1,262,800
2023-07-21	46,550.00	47,500.00	46,550.00	47,300.00	40,297.52	1,561,400
2023-07-20	45,800.00	46,500.00	45,350.00	46,500.00	39,615.95	854,300
2023-07-19	46,200.00	47,100.00	45,800.00	45,800.00	39,019.59	1,263,100
2023-07-18	46,200.00	47,150.00	45,800.00	46,100.00	39,275.17	852,700
2023-07-17	46,850.00	46,850.00	45,900.00	46,200.00	39,360.37	1,439,100
2023-07-14	48,000.00	48,000.00	46,000.00	46,850.00	39,914.14	943,400
2023-07-13	45,800.00	48,100.00	45,800.00	46,900.00	39,956.74	1,716,200
2023-07-12	46,000.00	46,100.00	45,000.00	45,600.00	38,849.19	936,700
2023-07-11	45,350.00	46,500.00	45,300.00	45,800.00	39,019.59	1,403,000
2023-07-10	45,550.00	46,200.00	45,200.00	45,400.00	38,678.80	1,343,200
2023-07-07	44,000.00	45,500.00	43,500.00	45,500.00	38,764.00	1,692,000
2023-07-06	44,200.00	44,500.00	43,100.00	44,000.00	37,486.06	1,968,600
2023-07-05	44,300.00	45,000.00	44,000.00	44,400.00	37,826.85	2,432,200
2023-07-04	44,300.00	44,900.00	43,800.00	43,800.00	37,315.67	2,421,100
2023-07-03	42,800.00	43,750.00	42,600.00	43,650.00	37,187.88	1,544,000
2023-06-30	42,250.00	43,050.00	42,100.00	42,600.00	36,293.33	1,177,300
2023-06-29	43,300.00	43,400.00	42,200.00	42,200.00	35,952.54	1,571,800
2023-06-28	43,050.00	43,900.00	42,100.00	43,200.00	36,804.50	2,471,000
2023-06-27	43,800.00	43,800.00	42,750.00	43,000.00	36,634.11	1,735,300
2023-06-26	44,000.00	45,200.00	41,300.00	43,000.00	36,634.11	5,019,100
2023-06-23	45,150.00	45,900.00	44,050.00	44,400.00	37,826.85	2,022,200
2023-06-22	45,600.00	45,700.00	44,800.00	45,150.00	38,465.81	1,574,200
2023-06-21	44,900.00	46,350.00	44,300.00	45,200.00	38,508.41	2,385,900
2023-06-20	42,600.00	44,550.00	42,100.00	44,550.00	37,954.64	2,534,000
2023-06-19	41,350.00	42,450.00	40,500.00	42,400.00	36,122.93	1,700,500
2023-06-16	42,850.00	42,850.00	41,050.00	41,300.00	35,185.78	1,628,100
2023-06-15	41,300.00	42,900.00	40,800.00	41,850.00	35,654.36	1,722,600
2023-06-14	43,000.00	43,400.00	41,050.00	41,050.00	34,972.79	2,936,200
2023-06-13	44,200.00	44,450.00	42,750.00	42,750.00	36,421.12	2,556,500
2023-06-12	44,500.00	44,600.00	42,600.00	44,150.00	37,613.86	1,735,100
2023-06-09	43,300.00	44,500.00	42,850.00	43,900.00	37,400.87	2,472,600
2023-06-08	41,550.00	44,700.00	41,550.00	42,900.00	36,548.91	5,340,800
2023-06-07	41,500.00	41,900.00	40,850.00	41,800.00	35,611.76	2,088,000
2023-06-06	40,300.00	41,800.00	39,800.00	41,000.00	34,930.20	3,566,700

← NewerPage 14 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.