Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	59,000.00	62,800.00	58,700.00	62,800.00	51,279.00	1,418,500
2022-09-13	62,400.00	62,900.00	60,600.00	61,000.00	49,809.22	970,800
2022-09-12	63,600.00	63,900.00	62,100.00	62,300.00	50,870.73	1,138,500
2022-09-09	60,000.00	62,800.00	59,000.00	62,800.00	51,279.00	1,360,600
2022-09-08	61,600.00	62,500.00	58,700.00	58,700.00	47,931.17	1,694,000
2022-09-07	65,200.00	65,500.00	61,500.00	61,500.00	50,217.49	3,633,100
2022-09-06	67,500.00	68,000.00	66,100.00	66,100.00	53,973.60	1,228,700
2022-09-05	68,900.00	69,000.00	67,500.00	67,500.00	55,116.76	831,100
2022-08-31	67,000.00	69,000.00	66,800.00	68,300.00	55,770.00	857,800
2022-08-30	68,700.00	69,800.00	67,500.00	67,500.00	55,116.76	702,500
2022-08-29	69,000.00	69,000.00	66,000.00	67,800.00	55,361.73	1,956,200
2022-08-26	68,800.00	71,000.00	68,200.00	69,800.00	56,994.82	809,800
2022-08-25	70,000.00	70,900.00	68,000.00	68,800.00	56,178.27	1,089,600
2022-08-24	68,000.00	72,300.00	67,000.00	70,000.00	57,158.12	1,530,400
2022-08-23	66,000.00	67,900.00	66,000.00	67,600.00	55,198.42	1,067,600
2022-08-22	67,000.00	68,800.00	65,900.00	66,800.00	54,545.18	1,109,000
2022-08-19	64,500.00	68,800.00	64,000.00	68,800.00	56,178.27	680,100
2022-08-18	65,300.00	66,500.00	63,500.00	64,300.00	52,503.82	1,647,600
2022-08-17	66,800.00	69,600.00	64,500.00	65,300.00	53,320.36	1,680,600
2022-08-16	65,900.00	67,300.00	65,000.00	66,900.00	54,626.84	705,400
2022-08-15	67,000.00	67,500.00	65,500.00	65,900.00	53,810.29	1,027,700
2022-08-12	62,000.00	66,300.00	61,900.00	66,300.00	54,136.91	2,678,900
2022-08-11	59,600.00	62,200.00	59,200.00	62,000.00	50,625.77	2,258,800
2022-08-10	59,100.00	60,300.00	59,000.00	59,000.00	48,176.13	793,800
2022-08-09	58,300.00	60,500.00	58,200.00	58,900.00	48,094.48	1,047,300
2022-08-08	58,600.00	61,000.00	58,000.00	58,300.00	47,604.55	797,900
2022-08-05	58,100.00	59,400.00	58,000.00	58,700.00	47,931.17	1,025,400
2022-08-04	61,400.00	61,400.00	58,100.00	58,100.00	47,441.24	1,915,100
2022-08-03	60,300.00	64,000.00	60,300.00	61,100.00	49,890.88	1,046,400
2022-08-02	61,000.00	62,500.00	60,300.00	60,500.00	49,400.95	1,147,200
2022-08-01	61,500.00	62,900.00	60,000.00	60,800.00	49,645.91	1,534,200
2022-07-29	61,200.00	62,500.00	60,300.00	61,200.00	49,972.53	629,300
2022-07-28	61,500.00	62,500.00	60,200.00	60,700.00	49,564.26	910,400
2022-07-27	55,900.00	60,100.00	55,000.00	60,100.00	49,074.33	2,086,100
2022-07-26	57,500.00	58,700.00	56,200.00	56,200.00	45,889.81	918,400
2022-07-25	58,100.00	59,400.00	56,800.00	57,000.00	46,543.04	716,400
2022-07-22	57,600.00	60,500.00	56,800.00	58,200.00	47,522.90	1,467,800
2022-07-21	56,100.00	59,000.00	55,000.00	58,500.00	47,767.86	1,730,500
2022-07-20	55,900.00	57,800.00	55,000.00	56,200.00	45,889.81	1,322,100
2022-07-19	50,600.00	54,100.00	50,600.00	54,100.00	44,175.06	2,057,300
2022-07-18	51,000.00	52,500.00	50,600.00	50,600.00	41,317.16	673,300
2022-07-15	50,700.00	52,000.00	50,500.00	50,500.00	41,235.50	659,600
2022-07-14	49,900.00	50,900.00	49,800.00	50,700.00	41,398.81	819,000
2022-07-13	50,300.00	51,700.00	49,500.00	50,600.00	41,317.16	644,700
2022-07-12	48,400.00	50,500.00	47,500.00	50,500.00	41,235.50	723,600
2022-07-11	46,600.00	48,050.00	45,000.00	47,650.00	38,908.35	942,700
2022-07-08	46,000.00	47,900.00	45,900.00	46,700.00	38,132.63	556,300
2022-07-07	46,000.00	46,250.00	43,000.00	46,200.00	37,724.36	931,400
2022-07-06	48,000.00	49,500.00	46,050.00	46,050.00	37,601.88	1,470,900
2022-07-05	53,500.00	53,900.00	49,500.00	49,500.00	40,418.96	1,321,000
2022-07-04	54,300.00	54,900.00	53,100.00	53,100.00	43,358.52	856,100
2022-07-01	51,900.00	52,900.00	49,600.00	52,900.00	43,195.21	1,204,400
2022-06-30	53,000.00	54,500.00	52,600.00	52,600.00	42,950.25	611,200
2022-06-29	53,000.00	53,500.00	52,100.00	53,100.00	43,358.52	767,300
2022-06-28	53,700.00	55,000.00	52,000.00	53,500.00	43,685.14	1,203,900
2022-06-27	53,500.00	55,500.00	52,700.00	53,500.00	43,685.14	998,300
2022-06-24	53,800.00	55,900.00	53,000.00	53,000.00	43,276.87	1,366,500
2022-06-23	48,500.00	52,600.00	48,500.00	52,600.00	42,950.25	1,208,700
2022-06-22	49,500.00	51,900.00	48,500.00	49,200.00	40,174.00	1,391,200
2022-06-21	50,000.00	51,900.00	49,000.00	49,200.00	40,174.00	1,952,700

← NewerPage 18 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.