Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	34,450.00	35,200.00	34,450.00	34,900.00	29,006.29	757,500
2023-03-08	32,850.00	34,300.00	32,850.00	34,300.00	28,507.61	451,100
2023-03-07	34,300.00	34,300.00	32,900.00	33,600.00	27,925.83	344,000
2023-03-06	34,500.00	34,500.00	33,350.00	33,400.00	27,759.60	281,800
2023-03-03	34,200.00	34,500.00	33,400.00	33,400.00	27,759.60	378,400
2023-03-02	35,050.00	35,050.00	34,100.00	34,150.00	28,382.95	203,600
2023-03-01	33,000.00	35,000.00	33,000.00	35,000.00	29,089.40	432,300
2023-02-28	33,800.00	33,800.00	32,600.00	33,700.00	28,008.94	439,500
2023-02-27	34,000.00	34,000.00	32,750.00	33,000.00	27,427.15	398,000
2023-02-24	35,800.00	35,800.00	34,200.00	34,200.00	28,424.50	348,400
2023-02-23	35,400.00	35,700.00	33,200.00	35,600.00	29,588.08	976,500
2023-02-22	36,800.00	36,800.00	35,350.00	35,350.00	29,380.30	751,300
2023-02-21	37,900.00	38,100.00	36,700.00	37,050.00	30,793.21	665,100
2023-02-20	36,400.00	37,600.00	36,100.00	37,400.00	31,084.10	865,500
2023-02-17	36,400.00	36,600.00	35,350.00	35,500.00	29,504.97	469,200
2023-02-16	34,850.00	36,600.00	34,850.00	36,300.00	30,169.87	726,400
2023-02-15	32,900.00	34,800.00	32,750.00	34,800.00	28,923.18	433,500
2023-02-14	33,000.00	33,300.00	32,500.00	32,900.00	27,344.04	366,200
2023-02-13	34,600.00	34,600.00	32,550.00	32,550.00	27,053.14	1,004,900
2023-02-10	35,500.00	35,700.00	34,450.00	35,000.00	29,089.40	558,700
2023-02-09	36,000.00	36,500.00	35,600.00	35,600.00	29,588.08	246,000
2023-02-08	35,800.00	36,500.00	35,100.00	36,000.00	29,920.53	522,300
2023-02-07	37,100.00	37,900.00	35,500.00	35,500.00	29,504.97	559,400
2023-02-06	37,000.00	37,350.00	36,300.00	37,350.00	31,042.55	515,200
2023-02-03	37,900.00	37,900.00	36,500.00	36,950.00	30,710.10	607,800
2023-02-02	37,450.00	37,850.00	36,500.00	37,400.00	31,084.10	900,100
2023-02-01	40,000.00	40,000.00	37,000.00	37,100.00	30,834.77	1,067,900
2023-01-31	38,100.00	39,250.00	38,000.00	39,250.00	32,621.69	669,100
2023-01-30	39,550.00	39,800.00	38,150.00	38,150.00	31,707.45	1,230,200
2023-01-27	39,250.00	40,200.00	39,150.00	39,400.00	32,746.36	646,800
2023-01-19	37,900.00	39,200.00	37,500.00	39,200.00	32,580.13	949,000
2023-01-18	37,550.00	38,500.00	37,500.00	38,000.00	31,582.78	898,100
2023-01-17	36,800.00	37,450.00	36,500.00	37,450.00	31,125.66	679,600
2023-01-16	37,100.00	37,100.00	36,150.00	36,350.00	30,211.42	692,000
2023-01-13	38,200.00	38,200.00	36,750.00	37,100.00	30,834.77	528,800
2023-01-12	36,900.00	37,550.00	36,800.00	37,500.00	31,167.22	809,000
2023-01-11	36,300.00	37,400.00	36,300.00	36,500.00	30,336.09	611,900
2023-01-10	36,300.00	36,500.00	34,900.00	36,000.00	29,920.53	635,500
2023-01-09	37,500.00	37,500.00	36,000.00	36,000.00	29,920.53	588,100
2023-01-06	37,750.00	38,700.00	36,300.00	37,000.00	30,751.65	1,195,300
2023-01-05	36,200.00	37,600.00	36,200.00	37,600.00	31,250.33	1,304,500
2023-01-04	36,300.00	37,600.00	35,250.00	36,000.00	29,920.53	1,032,000
2023-01-03	33,900.00	36,150.00	33,900.00	36,150.00	30,045.20	1,403,900
2022-12-30	33,500.00	34,200.00	33,050.00	33,800.00	28,092.05	754,400
2022-12-29	34,900.00	35,800.00	34,000.00	34,050.00	28,299.83	652,700
2022-12-28	34,900.00	36,500.00	33,100.00	36,000.00	29,920.53	938,200
2022-12-27	33,900.00	35,000.00	32,350.00	35,000.00	29,089.40	926,100
2022-12-26	36,500.00	36,500.00	33,950.00	33,950.00	28,216.72	920,200
2022-12-23	35,500.00	37,000.00	34,500.00	36,500.00	30,336.09	705,800
2022-12-22	36,400.00	36,900.00	34,200.00	35,500.00	29,504.97	845,200
2022-12-21	38,900.00	38,900.00	35,850.00	36,100.00	30,003.64	951,800
2022-12-20	39,000.00	39,650.00	36,850.00	38,500.00	31,998.34	1,528,100
2022-12-19	41,700.00	42,550.00	39,600.00	39,600.00	32,912.58	1,115,800
2022-12-16	42,100.00	43,200.00	41,000.00	42,400.00	35,239.73	1,082,300
2022-12-15	43,200.00	43,900.00	42,250.00	43,050.00	35,779.97	521,500
2022-12-14	44,000.00	44,600.00	43,000.00	43,900.00	36,486.42	546,300
2022-12-13	41,900.00	43,900.00	41,750.00	43,900.00	36,486.42	884,600
2022-12-12	41,700.00	44,400.00	41,500.00	43,450.00	36,112.42	1,443,500
2022-12-09	39,400.00	41,500.00	38,900.00	41,500.00	34,491.72	750,800
2022-12-08	40,000.00	41,000.00	38,500.00	40,000.00	33,245.03	946,000

← NewerPage 16 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.