Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	52,100.00	53,800.00	49,300.00	49,600.00	40,500.61	2,294,900
2022-06-17	50,400.00	54,700.00	49,000.00	51,600.00	42,133.70	3,030,700
2022-06-16	53,100.00	54,700.00	50,800.00	51,600.00	42,133.70	2,137,500
2022-06-15	51,300.00	52,700.00	50,500.00	52,700.00	43,031.90	2,459,200
2022-06-14	46,200.00	49,950.00	46,100.00	49,950.00	40,786.40	2,367,100
2022-06-13	45,100.00	48,900.00	45,000.00	46,700.00	38,132.63	2,095,200
2022-06-10	46,500.00	48,650.00	46,500.00	47,050.00	38,418.42	1,717,700
2022-06-09	45,500.00	47,600.00	44,900.00	47,600.00	38,867.52	2,513,600
2022-06-08	42,350.00	44,500.00	42,300.00	44,500.00	36,336.24	1,837,500
2022-06-07	40,800.00	41,600.00	39,600.00	41,600.00	33,968.26	1,320,800
2022-06-06	41,450.00	42,600.00	40,800.00	41,450.00	33,845.78	1,147,000
2022-06-03	41,700.00	42,200.00	40,700.00	41,450.00	33,845.78	784,700
2022-06-02	41,000.00	43,550.00	41,000.00	42,200.00	34,458.18	1,482,800
2022-06-01	40,300.00	41,500.00	39,800.00	40,900.00	33,396.68	802,700
2022-05-31	41,000.00	41,900.00	40,000.00	40,100.00	32,743.44	1,392,660
2022-05-30	40,150.00	41,700.00	39,650.00	41,000.00	33,478.33	1,180,500
2022-05-27	40,000.00	41,150.00	40,000.00	40,300.00	32,906.75	918,000
2022-05-26	40,200.00	41,950.00	39,950.00	40,200.00	32,825.09	1,066,800
2022-05-25	38,000.00	40,500.00	37,150.00	40,100.00	32,743.44	1,554,800
2022-05-24	36,800.00	38,000.00	35,000.00	38,000.00	31,028.70	771,000
2022-05-23	39,900.00	39,900.00	36,400.00	36,800.00	30,048.84	1,396,300
2022-05-20	38,350.00	39,700.00	37,500.00	39,100.00	31,926.90	1,182,400
2022-05-19	33,600.00	37,500.00	33,600.00	37,500.00	30,620.42	1,103,000
2022-05-18	33,500.00	35,050.00	33,500.00	35,050.00	28,619.89	1,042,700
2022-05-17	29,200.00	32,800.00	29,200.00	32,800.00	26,782.66	822,200
2022-05-16	35,500.00	36,800.00	32,200.00	32,200.00	25,067.92	1,124,800
2022-05-13	36,500.00	38,300.00	34,600.00	34,600.00	26,936.34	1,266,400
2022-05-12	41,000.00	41,300.00	37,200.00	37,200.00	28,960.45	1,015,500
2022-05-11	40,750.00	42,000.00	39,000.00	40,000.00	31,140.27	449,800
2022-05-10	39,200.00	41,300.00	39,150.00	41,300.00	32,152.33	1,474,400
2022-05-09	43,150.00	44,550.00	42,050.00	42,050.00	32,736.21	1,142,500
2022-05-06	47,300.00	47,350.00	45,200.00	45,200.00	35,188.51	1,575,300
2022-05-05	47,050.00	48,750.00	47,050.00	48,550.00	37,796.51	1,806,200
2022-05-04	47,200.00	47,200.00	45,800.00	46,700.00	36,356.27	941,900
2022-04-29	46,150.00	47,400.00	45,050.00	47,200.00	36,745.52	878,500
2022-04-28	45,100.00	47,400.00	45,100.00	46,100.00	35,889.17	920,500
2022-04-27	44,100.00	46,000.00	41,100.00	45,600.00	35,499.91	550,300
2022-04-26	41,600.00	44,100.00	41,100.00	44,100.00	34,332.15	1,081,600
2022-04-25	47,350.00	47,550.00	44,100.00	44,100.00	34,332.15	916,300
2022-04-22	47,500.00	47,800.00	44,200.00	47,400.00	36,901.22	874,600
2022-04-21	44,000.00	47,500.00	42,800.00	46,400.00	36,122.72	1,308,500
2022-04-20	47,000.00	48,900.00	45,000.00	45,000.00	35,032.81	1,602,900
2022-04-19	52,200.00	53,200.00	48,000.00	48,000.00	37,368.33	1,141,100
2022-04-18	50,300.00	52,700.00	49,500.00	51,600.00	40,170.95	1,487,600
2022-04-15	52,500.00	54,000.00	51,100.00	51,200.00	39,859.55	1,894,300
2022-04-14	56,000.00	57,000.00	54,600.00	54,800.00	42,662.17	1,099,100
2022-04-13	52,300.00	55,700.00	52,300.00	55,700.00	43,362.83	983,900
2022-04-12	55,000.00	55,500.00	51,000.00	52,100.00	40,560.21	1,034,600
2022-04-08	56,000.00	58,100.00	53,900.00	53,900.00	41,961.52	2,000,100
2022-04-07	59,900.00	61,300.00	56,500.00	57,900.00	45,075.55	2,632,800
2022-04-06	60,400.00	63,800.00	60,400.00	60,400.00	47,021.81	3,354,200
2022-04-05	65,900.00	66,600.00	64,600.00	64,900.00	50,525.09	1,676,300
2022-04-04	64,000.00	68,200.00	64,000.00	66,400.00	51,692.85	1,808,000
2022-04-01	65,200.00	65,800.00	63,200.00	63,900.00	49,746.59	1,364,900
2022-03-31	60,000.00	64,800.00	59,400.00	64,800.00	50,447.24	2,687,500
2022-03-30	59,300.00	61,000.00	57,500.00	60,600.00	47,177.51	1,648,000
2022-03-29	60,800.00	61,300.00	59,800.00	60,000.00	46,710.41	998,400
2022-03-28	57,800.00	61,000.00	56,100.00	60,800.00	47,333.22	1,804,200
2022-03-25	57,600.00	60,000.00	57,600.00	59,000.00	45,931.90	1,725,700
2022-03-24	54,200.00	57,900.00	54,100.00	57,900.00	45,075.55	3,583,000

← NewerPage 19 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.