Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 58,000.00 | 60,100.00 | 56,500.00 | 57,800.00 | 44,997.70 | 1,822,100 |
| 2021-12-20 | 59,100.00 | 61,300.00 | 58,500.00 | 58,700.00 | 45,698.35 | 1,377,600 |
| 2021-12-17 | 61,000.00 | 62,400.00 | 58,500.00 | 61,500.00 | 47,878.17 | 2,719,000 |
| 2021-12-16 | 56,500.00 | 59,900.00 | 56,000.00 | 59,900.00 | 46,632.56 | 3,903,600 |
| 2021-12-15 | 56,100.00 | 57,700.00 | 56,000.00 | 56,000.00 | 43,596.38 | 1,397,900 |
| 2021-12-14 | 58,800.00 | 60,700.00 | 57,000.00 | 57,800.00 | 44,997.70 | 2,860,100 |
| 2021-12-13 | 55,300.00 | 58,200.00 | 54,800.00 | 58,200.00 | 45,309.10 | 3,688,900 |
| 2021-12-10 | 51,500.00 | 54,400.00 | 50,900.00 | 54,400.00 | 42,350.77 | 5,070,500 |
| 2021-12-09 | 51,000.00 | 51,800.00 | 50,500.00 | 50,900.00 | 39,626.00 | 1,036,600 |
| 2021-12-08 | 52,200.00 | 53,400.00 | 50,600.00 | 51,000.00 | 39,703.85 | 1,837,600 |
| 2021-12-07 | 52,000.00 | 53,000.00 | 50,900.00 | 51,900.00 | 40,404.50 | 1,300,900 |
| 2021-12-06 | 51,100.00 | 53,800.00 | 49,500.00 | 50,900.00 | 39,626.00 | 3,553,100 |
| 2021-12-03 | 51,600.00 | 54,400.00 | 50,100.00 | 51,000.00 | 39,703.85 | 3,577,100 |
| 2021-12-02 | 53,000.00 | 53,000.00 | 51,000.00 | 51,000.00 | 39,703.85 | 1,869,200 |
| 2021-12-01 | 55,000.00 | 56,700.00 | 52,100.00 | 52,100.00 | 40,560.21 | 2,787,100 |
| 2021-11-30 | 52,100.00 | 53,700.00 | 52,100.00 | 53,700.00 | 41,805.82 | 2,471,300 |
| 2021-11-29 | 45,900.00 | 50,200.00 | 45,900.00 | 50,200.00 | 39,081.04 | 2,480,100 |
| 2021-11-26 | 49,600.00 | 49,600.00 | 46,800.00 | 47,000.00 | 36,589.82 | 1,055,800 |
| 2021-11-25 | 47,500.00 | 49,750.00 | 47,500.00 | 49,500.00 | 38,536.09 | 1,220,300 |
| 2021-11-24 | 46,600.00 | 47,600.00 | 45,700.00 | 47,500.00 | 36,979.07 | 1,311,200 |
| 2021-11-23 | 45,600.00 | 48,300.00 | 44,950.00 | 45,100.00 | 35,110.66 | 1,707,400 |
| 2021-11-22 | 50,600.00 | 51,800.00 | 48,300.00 | 48,300.00 | 37,601.88 | 2,754,700 |
| 2021-11-19 | 52,000.00 | 54,600.00 | 48,600.00 | 51,900.00 | 40,404.50 | 2,176,800 |
| 2021-11-18 | 52,500.00 | 53,600.00 | 51,100.00 | 52,100.00 | 40,560.21 | 1,497,300 |
| 2021-11-17 | 52,000.00 | 52,200.00 | 50,300.00 | 52,000.00 | 40,482.36 | 1,568,800 |
| 2021-11-16 | 52,000.00 | 53,600.00 | 49,600.00 | 51,800.00 | 40,326.65 | 2,767,800 |
| 2021-11-15 | 48,300.00 | 51,000.00 | 48,100.00 | 51,000.00 | 39,703.85 | 2,537,200 |
| 2021-11-12 | 47,800.00 | 48,550.00 | 46,000.00 | 47,700.00 | 37,134.78 | 1,360,200 |
| 2021-11-11 | 48,200.00 | 49,400.00 | 47,000.00 | 48,000.00 | 37,368.33 | 1,882,700 |
| 2021-11-10 | 46,550.00 | 49,500.00 | 45,700.00 | 48,800.00 | 37,991.13 | 1,843,200 |
| 2021-11-09 | 47,000.00 | 47,000.00 | 44,600.00 | 47,000.00 | 36,589.82 | 1,610,600 |
| 2021-11-08 | 45,000.00 | 45,900.00 | 44,100.00 | 45,900.00 | 35,733.46 | 4,910,200 |
| 2021-11-05 | 40,800.00 | 42,900.00 | 40,800.00 | 42,900.00 | 33,397.94 | 2,964,700 |
| 2021-11-04 | 39,000.00 | 40,500.00 | 38,000.00 | 40,100.00 | 31,218.12 | 1,644,600 |
| 2021-11-03 | 42,200.00 | 42,200.00 | 39,000.00 | 39,000.00 | 30,361.77 | 5,433,140 |
| 2021-11-02 | 41,000.00 | 42,700.00 | 40,450.00 | 41,900.00 | 32,619.44 | 1,732,600 |
| 2021-11-01 | 41,000.00 | 42,000.00 | 40,300.00 | 41,050.00 | 31,957.71 | 1,967,200 |
| 2021-10-29 | 40,000.00 | 41,900.00 | 39,800.00 | 41,300.00 | 32,152.33 | 1,905,800 |
| 2021-10-28 | 38,000.00 | 39,800.00 | 37,900.00 | 39,550.00 | 30,789.95 | 2,896,500 |
| 2021-10-27 | 37,200.00 | 37,950.00 | 36,700.00 | 37,400.00 | 29,116.16 | 2,324,200 |
| 2021-10-26 | 36,200.00 | 36,800.00 | 35,500.00 | 36,700.00 | 28,571.20 | 729,200 |
| 2021-10-25 | 37,200.00 | 38,050.00 | 34,250.00 | 36,200.00 | 28,181.95 | 1,687,600 |
| 2021-10-22 | 34,700.00 | 36,800.00 | 34,200.00 | 36,800.00 | 28,649.05 | 2,837,200 |
| 2021-10-21 | 34,300.00 | 34,600.00 | 33,850.00 | 34,400.00 | 26,780.64 | 477,400 |
| 2021-10-20 | 34,100.00 | 34,300.00 | 33,600.00 | 34,000.00 | 26,469.23 | 812,800 |
← NewerPage 21 of 21 · 1,245 trading days
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.