Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	52,000.00	54,200.00	51,800.00	54,200.00	42,195.07	1,529,700
2022-03-22	51,500.00	52,900.00	51,400.00	52,000.00	40,482.36	2,499,100
2022-03-21	50,500.00	51,700.00	50,500.00	51,300.00	39,937.40	361,600
2022-03-18	51,200.00	51,700.00	50,200.00	50,900.00	39,626.00	311,100
2022-03-17	50,000.00	51,100.00	49,600.00	50,600.00	39,392.45	669,200
2022-03-16	51,000.00	51,400.00	49,350.00	49,550.00	38,575.01	655,900
2022-03-15	49,000.00	50,800.00	48,500.00	50,600.00	39,392.45	543,100
2022-03-14	50,100.00	51,500.00	49,400.00	49,450.00	38,497.16	844,000
2022-03-11	53,100.00	53,200.00	51,000.00	51,000.00	39,703.85	1,459,300
2022-03-10	54,000.00	54,100.00	53,100.00	53,300.00	41,494.41	566,500
2022-03-09	53,700.00	54,000.00	52,800.00	52,900.00	41,183.01	689,800
2022-03-08	54,400.00	56,200.00	53,800.00	53,800.00	41,883.67	1,767,200
2022-03-07	53,000.00	54,800.00	52,900.00	54,700.00	42,584.32	1,225,700
2022-03-04	53,400.00	54,300.00	52,500.00	53,500.00	41,650.12	910,000
2022-03-03	52,100.00	53,300.00	51,800.00	53,300.00	41,494.41	811,500
2022-03-02	53,900.00	53,900.00	52,200.00	52,200.00	40,638.06	643,000
2022-03-01	52,200.00	53,900.00	51,600.00	53,900.00	41,961.52	1,612,700
2022-02-28	53,900.00	53,900.00	52,500.00	52,500.00	40,871.61	860,300
2022-02-25	53,200.00	54,600.00	53,000.00	53,600.00	41,727.97	774,400
2022-02-24	55,000.00	55,000.00	51,200.00	53,000.00	41,260.86	1,878,300
2022-02-23	54,600.00	55,800.00	53,800.00	55,000.00	42,817.88	1,550,100
2022-02-22	55,300.00	55,800.00	53,800.00	55,000.00	42,817.88	1,497,000
2022-02-21	56,500.00	57,000.00	55,600.00	56,200.00	43,752.08	936,000
2022-02-18	53,800.00	56,900.00	53,500.00	56,500.00	43,985.64	2,568,200
2022-02-17	54,600.00	55,800.00	53,000.00	54,500.00	42,428.62	1,235,300
2022-02-16	54,300.00	54,800.00	53,500.00	54,600.00	42,506.47	1,412,200
2022-02-15	53,500.00	53,600.00	52,500.00	53,600.00	41,727.97	734,600
2022-02-14	53,600.00	54,500.00	53,200.00	53,700.00	41,805.82	1,005,900
2022-02-11	54,000.00	55,200.00	54,000.00	54,500.00	42,428.62	1,019,700
2022-02-10	53,000.00	54,900.00	52,300.00	54,800.00	42,662.17	1,958,900
2022-02-09	51,800.00	53,300.00	51,700.00	53,000.00	41,260.86	888,500
2022-02-08	49,900.00	52,000.00	49,900.00	51,800.00	40,326.65	1,070,100
2022-02-07	50,300.00	50,300.00	48,600.00	49,900.00	38,847.49	279,900
2022-01-28	48,100.00	49,600.00	47,500.00	48,400.00	37,679.73	374,100
2022-01-27	49,800.00	51,100.00	47,800.00	47,800.00	37,212.63	428,100
2022-01-26	49,500.00	51,900.00	49,500.00	49,700.00	38,691.79	659,400
2022-01-25	46,000.00	49,700.00	45,700.00	49,500.00	38,536.09	584,400
2022-01-24	49,100.00	49,950.00	46,350.00	46,500.00	36,200.57	713,400
2022-01-21	51,000.00	51,900.00	49,600.00	49,800.00	38,769.64	1,020,200
2022-01-20	49,400.00	51,400.00	48,100.00	51,400.00	40,015.25	1,168,700
2022-01-19	49,300.00	49,300.00	46,800.00	48,100.00	37,446.18	676,100
2022-01-18	47,500.00	48,850.00	46,200.00	47,500.00	36,979.07	920,700
2022-01-17	53,000.00	53,000.00	48,850.00	48,850.00	38,030.06	1,433,500
2022-01-14	50,700.00	53,600.00	50,600.00	52,500.00	40,871.61	714,000
2022-01-13	54,200.00	55,300.00	51,000.00	51,500.00	40,093.10	1,175,400
2022-01-12	53,000.00	55,000.00	51,200.00	54,000.00	42,039.37	2,325,000
2022-01-11	55,000.00	57,600.00	55,000.00	55,000.00	42,817.88	1,142,600
2022-01-10	59,500.00	59,500.00	55,800.00	55,800.00	43,440.68	1,428,600
2022-01-07	56,900.00	59,500.00	56,000.00	59,000.00	45,931.90	1,757,700
2022-01-06	55,200.00	57,700.00	55,000.00	56,800.00	44,219.19	1,110,900
2022-01-05	57,300.00	57,900.00	56,000.00	56,000.00	43,596.38	1,581,700
2022-01-04	53,200.00	56,900.00	53,100.00	56,900.00	44,297.04	2,287,900
2021-12-31	53,900.00	54,900.00	52,500.00	53,200.00	41,416.56	738,800
2021-12-30	50,600.00	53,000.00	50,500.00	53,000.00	41,260.86	1,144,800
2021-12-29	53,000.00	53,000.00	50,600.00	50,600.00	39,392.45	1,754,100
2021-12-28	52,900.00	54,900.00	52,900.00	53,000.00	41,260.86	1,105,300
2021-12-27	53,600.00	53,900.00	50,500.00	53,300.00	41,494.41	1,080,900
2021-12-24	54,900.00	54,900.00	52,000.00	53,500.00	41,650.12	1,513,300
2021-12-23	53,600.00	55,600.00	53,600.00	53,900.00	41,961.52	2,076,600
2021-12-22	58,000.00	59,300.00	54,100.00	54,100.00	42,117.22	3,187,600

← NewerPage 20 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.