Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	41,900.00	41,900.00	40,300.00	40,300.00	34,333.83	3,345,600
2023-06-02	42,000.00	42,450.00	40,900.00	41,500.00	35,356.17	2,779,200
2023-06-01	39,700.00	41,500.00	39,200.00	41,500.00	35,356.17	3,752,000
2023-05-31	40,100.00	40,300.00	39,400.00	39,700.00	33,822.65	2,063,100
2023-05-30	40,900.00	41,400.00	40,050.00	40,900.00	33,993.04	1,763,600
2023-05-29	38,100.00	40,200.00	37,900.00	40,200.00	33,411.26	3,388,500
2023-05-26	37,250.00	37,950.00	36,900.00	37,600.00	31,250.33	1,234,000
2023-05-25	36,450.00	37,500.00	36,400.00	37,000.00	30,751.65	740,300
2023-05-24	37,400.00	37,600.00	36,500.00	36,500.00	30,336.09	818,200
2023-05-23	38,000.00	38,400.00	35,350.00	37,400.00	31,084.10	1,268,500
2023-05-22	38,000.00	38,400.00	37,250.00	38,000.00	31,582.78	996,100
2023-05-19	36,950.00	37,400.00	36,500.00	37,200.00	30,917.88	783,800
2023-05-18	36,100.00	37,300.00	35,850.00	36,850.00	30,626.99	1,364,100
2023-05-17	37,200.00	37,200.00	35,600.00	35,800.00	29,754.30	1,362,000
2023-05-16	36,950.00	37,400.00	36,550.00	36,900.00	30,668.54	1,208,100
2023-05-15	38,250.00	38,350.00	36,500.00	36,550.00	30,377.65	1,805,900
2023-05-12	37,000.00	38,800.00	36,700.00	37,950.00	31,541.22	1,844,000
2023-05-11	37,500.00	37,500.00	36,900.00	37,000.00	30,751.65	1,653,900
2023-05-10	35,050.00	37,200.00	35,050.00	37,100.00	30,834.77	2,658,300
2023-05-09	35,500.00	35,800.00	34,800.00	35,050.00	29,130.96	1,274,500
2023-05-08	35,000.00	35,750.00	35,000.00	35,250.00	29,297.18	993,400
2023-05-05	33,400.00	35,000.00	33,200.00	34,500.00	28,673.84	1,528,800
2023-05-04	33,150.00	33,750.00	33,000.00	33,500.00	27,842.71	536,200
2023-04-28	33,650.00	33,800.00	33,150.00	33,350.00	27,718.05	449,200
2023-04-27	33,000.00	34,000.00	32,700.00	33,050.00	27,468.71	607,500
2023-04-26	32,600.00	32,950.00	32,050.00	32,500.00	27,011.59	902,100
2023-04-25	32,900.00	33,800.00	32,500.00	32,500.00	27,011.59	840,100
2023-04-24	34,150.00	34,200.00	32,900.00	32,900.00	27,344.04	644,700
2023-04-21	34,900.00	35,400.00	33,300.00	34,100.00	28,341.39	1,047,400
2023-04-20	35,000.00	35,500.00	34,800.00	34,850.00	28,964.73	475,900
2023-04-19	35,800.00	35,800.00	34,800.00	34,800.00	28,923.18	723,700
2023-04-18	34,700.00	35,300.00	34,550.00	35,000.00	29,089.40	552,800
2023-04-17	34,800.00	34,950.00	34,100.00	34,600.00	28,756.95	382,600
2023-04-14	36,300.00	36,500.00	34,600.00	34,600.00	28,756.95	1,126,700
2023-04-13	36,600.00	36,800.00	36,100.00	36,100.00	30,003.64	692,400
2023-04-12	36,750.00	37,500.00	36,000.00	36,500.00	30,336.09	1,158,900
2023-04-11	36,550.00	36,550.00	35,550.00	36,500.00	30,336.09	702,900
2023-04-10	36,300.00	36,950.00	35,550.00	36,400.00	30,252.98	1,740,800
2023-04-07	35,250.00	35,700.00	34,550.00	35,550.00	29,546.52	1,135,000
2023-04-06	36,800.00	36,850.00	35,000.00	35,000.00	29,089.40	1,153,300
2023-04-05	34,350.00	36,100.00	34,000.00	36,100.00	30,003.64	1,607,400
2023-04-04	34,400.00	34,400.00	33,650.00	34,100.00	28,341.39	774,700
2023-04-03	34,400.00	34,600.00	33,950.00	34,250.00	28,466.06	887,100
2023-03-31	31,950.00	33,650.00	31,950.00	33,300.00	27,676.49	1,075,100
2023-03-30	32,350.00	32,500.00	32,000.00	32,100.00	26,679.14	494,900
2023-03-29	32,250.00	32,800.00	31,850.00	32,000.00	26,596.03	395,300
2023-03-28	32,800.00	32,900.00	32,200.00	32,250.00	26,803.81	473,200
2023-03-27	32,200.00	32,600.00	32,100.00	32,300.00	26,845.36	365,100
2023-03-24	31,850.00	32,500.00	31,700.00	32,250.00	26,803.81	520,800
2023-03-23	30,600.00	31,600.00	30,600.00	31,550.00	26,222.02	449,700
2023-03-22	31,250.00	31,850.00	31,000.00	31,000.00	25,764.90	360,700
2023-03-21	31,500.00	31,500.00	30,400.00	30,850.00	25,640.23	584,000
2023-03-20	32,700.00	33,150.00	30,900.00	30,900.00	25,681.79	993,500
2023-03-17	33,800.00	33,800.00	32,800.00	32,800.00	27,260.93	331,800
2023-03-16	33,500.00	33,700.00	32,850.00	33,050.00	27,468.71	512,500
2023-03-15	33,550.00	34,000.00	33,050.00	34,000.00	28,258.28	536,400
2023-03-14	33,650.00	33,700.00	32,500.00	32,700.00	27,177.81	555,300
2023-03-13	34,450.00	34,450.00	33,500.00	33,500.00	27,842.71	444,000
2023-03-10	34,300.00	34,500.00	33,850.00	34,500.00	28,673.84	481,100
2023-03-09	34,450.00	35,200.00	34,450.00	34,900.00	29,006.29	757,500

← NewerPage 15 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.