Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	37,200.00	39,200.00	36,750.00	39,000.00	32,413.91	660,100
2022-12-06	38,500.00	39,800.00	37,000.00	38,300.00	31,832.12	2,070,200
2022-12-05	40,400.00	40,500.00	38,500.00	39,700.00	32,995.69	667,100
2022-12-02	35,900.00	39,050.00	35,900.00	39,050.00	32,455.46	1,616,500
2022-12-01	38,200.00	39,200.00	36,000.00	36,500.00	30,336.09	1,046,900
2022-11-30	37,900.00	37,900.00	35,550.00	36,650.00	30,460.76	1,322,000
2022-11-29	34,950.00	36,500.00	33,700.00	36,500.00	30,336.09	1,315,300
2022-11-28	33,400.00	34,150.00	32,250.00	34,150.00	28,382.95	835,400
2022-11-25	30,300.00	31,950.00	30,000.00	31,950.00	26,554.47	750,800
2022-11-24	29,000.00	30,200.00	28,500.00	29,900.00	24,850.66	431,700
2022-11-23	30,000.00	30,500.00	29,600.00	30,000.00	24,933.77	495,600
2022-11-22	30,300.00	32,200.00	30,200.00	30,200.00	25,100.00	943,200
2022-11-21	31,000.00	31,400.00	30,200.00	30,300.00	25,183.11	652,300
2022-11-18	30,300.00	30,500.00	27,500.00	30,100.00	25,016.89	1,368,500
2022-11-17	29,000.00	30,100.00	29,000.00	29,550.00	24,559.77	661,400
2022-11-16	24,700.00	28,400.00	24,700.00	28,400.00	23,603.97	1,681,100
2022-11-15	26,550.00	26,700.00	26,550.00	26,550.00	22,066.39	361,000
2022-11-14	28,700.00	29,200.00	28,500.00	28,500.00	23,687.08	649,500
2022-11-11	33,900.00	33,900.00	30,600.00	30,600.00	25,432.45	1,187,100
2022-11-10	35,000.00	35,000.00	32,850.00	32,850.00	27,302.48	905,900
2022-11-09	35,300.00	35,850.00	34,550.00	35,300.00	29,338.74	540,000
2022-11-08	31,450.00	34,800.00	31,450.00	34,800.00	28,923.18	1,179,600
2022-11-07	34,250.00	36,000.00	33,800.00	33,800.00	28,092.05	806,700
2022-11-04	38,400.00	38,950.00	36,300.00	36,300.00	30,169.87	1,439,200
2022-11-03	38,100.00	39,800.00	38,100.00	39,000.00	32,413.91	554,500
2022-11-02	40,800.00	41,500.00	39,100.00	39,100.00	32,497.02	616,800
2022-11-01	41,800.00	41,800.00	40,450.00	40,800.00	33,909.93	730,400
2022-10-31	40,100.00	41,000.00	38,100.00	40,600.00	33,743.71	759,200
2022-10-28	40,350.00	42,350.00	40,300.00	40,300.00	33,494.37	968,900
2022-10-27	36,000.00	40,050.00	36,000.00	40,050.00	33,286.59	1,393,400
2022-10-26	41,000.00	41,300.00	37,450.00	37,450.00	31,125.66	1,146,800
2022-10-25	40,500.00	45,000.00	40,250.00	40,250.00	33,452.81	1,650,600
2022-10-24	46,100.00	46,100.00	43,250.00	43,250.00	35,946.19	928,800
2022-10-21	49,100.00	49,400.00	46,500.00	46,500.00	38,647.35	1,708,400
2022-10-20	52,000.00	52,300.00	50,000.00	50,000.00	41,556.29	1,463,500
2022-10-19	53,700.00	53,900.00	52,200.00	52,200.00	43,384.77	941,900
2022-10-18	54,600.00	55,500.00	53,600.00	53,600.00	44,548.34	1,668,600
2022-10-17	51,800.00	53,400.00	50,900.00	53,400.00	44,382.12	983,400
2022-10-14	53,500.00	54,800.00	52,400.00	52,400.00	43,550.99	1,508,300
2022-10-13	53,000.00	54,000.00	51,600.00	52,400.00	43,550.99	969,400
2022-10-12	50,300.00	53,500.00	50,100.00	53,500.00	44,465.23	1,239,400
2022-10-11	53,500.00	54,600.00	50,000.00	50,000.00	41,556.29	1,753,300
2022-10-10	49,900.00	53,500.00	49,900.00	53,500.00	44,465.23	1,377,500
2022-10-07	49,000.00	51,500.00	48,000.00	50,000.00	41,556.29	1,975,000
2022-10-06	51,900.00	53,400.00	50,000.00	50,000.00	41,556.29	1,230,400
2022-10-05	49,500.00	51,400.00	49,050.00	51,400.00	42,719.87	813,000
2022-10-04	48,600.00	49,700.00	47,000.00	48,100.00	39,977.15	806,600
2022-10-03	51,700.00	51,700.00	47,850.00	47,850.00	39,769.37	704,000
2022-09-30	48,600.00	51,500.00	47,950.00	51,400.00	42,719.87	1,096,700
2022-09-29	51,900.00	53,500.00	49,500.00	49,500.00	41,140.73	924,800
2022-09-28	53,000.00	53,700.00	51,300.00	51,300.00	42,636.75	976,700
2022-09-27	56,900.00	57,000.00	53,000.00	53,000.00	44,049.67	628,800
2022-09-26	56,800.00	57,800.00	54,800.00	57,000.00	46,543.04	2,216,300
2022-09-23	60,900.00	61,000.00	58,200.00	58,900.00	48,094.48	943,000
2022-09-22	58,600.00	60,900.00	58,200.00	60,700.00	49,564.26	727,700
2022-09-21	59,800.00	60,400.00	58,600.00	59,300.00	48,421.10	436,200
2022-09-20	58,000.00	60,200.00	56,100.00	59,900.00	48,911.02	1,021,700
2022-09-19	61,600.00	62,100.00	57,200.00	57,200.00	46,706.35	2,450,000
2022-09-16	63,800.00	63,900.00	60,900.00	61,500.00	50,217.49	1,232,100
2022-09-15	63,000.00	65,800.00	62,800.00	63,800.00	52,095.55	1,542,100

← NewerPage 17 of 21 · 1,249 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.