Viglacera Corp JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44,300.00	44,600.00	43,150.00	43,850.00	41,249.73	1,079,626
2026-04-22	44,400.00	44,900.00	44,050.00	44,350.00	41,720.08	426,611
2026-04-21	46,300.00	46,650.00	43,050.00	44,300.00	41,673.05	1,354,106
2026-04-20	46,000.00	46,700.00	45,800.00	46,250.00	43,507.41	410,634
2026-04-17	46,300.00	47,200.00	46,000.00	46,000.00	43,272.24	663,142
2026-04-16	46,250.00	47,200.00	46,000.00	46,200.00	43,460.38	671,159
2026-04-15	47,150.00	48,000.00	46,200.00	46,200.00	43,460.38	1,103,753
2026-04-14	48,000.00	48,000.00	46,850.00	47,150.00	44,354.04	986,609
2026-04-13	46,400.00	47,350.00	45,800.00	47,200.00	44,401.08	1,257,765
2026-04-10	46,600.00	47,150.00	46,100.00	46,500.00	43,742.59	1,121,139
2026-04-09	45,900.00	46,900.00	45,050.00	46,000.00	43,272.24	1,259,479
2026-04-08	45,550.00	46,550.00	44,700.00	45,900.00	43,178.17	1,570,570
2026-04-07	44,050.00	44,600.00	43,350.00	44,500.00	41,861.19	407,687
2026-04-06	44,850.00	44,950.00	43,800.00	43,900.00	41,296.77	665,209
2026-04-03	45,600.00	46,450.00	44,850.00	44,850.00	42,190.43	526,931
2026-04-02	46,250.00	46,250.00	45,200.00	45,450.00	42,754.85	760,146
2026-04-01	47,000.00	47,350.00	46,200.00	46,700.00	43,930.73	843,714
2026-03-31	45,200.00	46,900.00	45,000.00	46,900.00	44,118.87	1,291,365
2026-03-30	44,550.00	45,200.00	43,950.00	44,800.00	42,143.40	969,593
2026-03-27	44,700.00	46,000.00	44,650.00	45,600.00	42,895.96	920,008
2026-03-26	45,150.00	45,800.00	44,700.00	44,700.00	42,049.33	712,036
2026-03-25	43,900.00	45,800.00	43,900.00	45,500.00	42,801.89	925,480
2026-03-24	43,400.00	43,800.00	42,800.00	43,050.00	40,497.17	1,102,433
2026-03-23	44,000.00	45,000.00	42,000.00	42,050.00	39,556.47	1,178,113
2026-03-20	45,800.00	46,600.00	44,000.00	44,000.00	41,390.84	1,205,758
2026-03-19	45,500.00	46,600.00	45,050.00	45,900.00	43,178.17	768,349
2026-03-18	46,700.00	47,350.00	43,400.00	46,550.00	43,789.62	580,544
2026-03-17	46,000.00	47,200.00	46,000.00	46,650.00	43,883.69	371,850
2026-03-16	45,100.00	46,350.00	45,100.00	45,900.00	43,178.17	466,190
2026-03-13	44,650.00	46,400.00	44,100.00	45,700.00	42,990.03	708,601
2026-03-12	46,000.00	46,700.00	45,050.00	45,800.00	43,084.10	864,460
2026-03-11	43,500.00	45,950.00	43,400.00	45,900.00	43,178.17	709,015
2026-03-10	42,800.00	44,450.00	42,800.00	43,300.00	40,732.35	1,646,380
2026-03-09	42,800.00	43,000.00	42,800.00	42,800.00	40,261.99	672,874
2026-03-06	47,350.00	47,500.00	46,000.00	46,000.00	43,272.24	1,137,196
2026-03-05	48,000.00	48,950.00	47,300.00	47,300.00	44,495.15	987,003
2026-03-04	48,300.00	49,850.00	46,500.00	47,050.00	44,259.97	2,327,766
2026-03-03	51,600.00	52,400.00	49,400.00	49,850.00	46,893.94	1,439,629
2026-03-02	48,100.00	54,000.00	48,100.00	52,000.00	48,916.44	3,059,065
2026-02-27	51,700.00	52,700.00	50,900.00	51,200.00	48,163.88	1,290,455
2026-02-26	52,400.00	52,400.00	51,000.00	51,700.00	48,634.23	984,083
2026-02-25	51,100.00	53,800.00	51,100.00	52,300.00	49,198.65	2,101,417
2026-02-24	51,800.00	51,800.00	50,800.00	50,900.00	47,881.67	1,708,104
2026-02-23	51,500.00	52,400.00	50,800.00	51,800.00	48,728.30	1,478,928
2026-02-13	48,350.00	50,800.00	48,300.00	50,300.00	47,317.25	1,497,026
2026-02-12	49,000.00	49,300.00	48,300.00	48,350.00	45,482.88	859,816
2026-02-11	48,000.00	49,250.00	47,600.00	48,200.00	45,341.78	1,632,182
2026-02-10	51,000.00	51,200.00	46,750.00	48,200.00	45,341.78	3,196,833
2026-02-09	53,000.00	53,000.00	50,000.00	50,000.00	47,035.04	1,933,096
2026-02-06	55,500.00	56,500.00	53,000.00	53,000.00	49,857.14	3,578,520
2026-02-05	56,600.00	58,100.00	56,100.00	56,900.00	53,525.88	2,473,102
2026-02-04	56,500.00	58,600.00	56,000.00	57,900.00	54,466.58	2,888,464
2026-02-03	52,800.00	56,100.00	52,400.00	56,100.00	52,773.32	4,582,152
2026-02-02	52,000.00	52,500.00	51,000.00	52,500.00	49,386.79	2,595,831
2026-01-30	47,050.00	50,100.00	47,050.00	50,100.00	47,129.11	4,144,657
2026-01-29	46,100.00	46,900.00	46,000.00	46,900.00	44,118.87	726,722
2026-01-28	46,000.00	46,800.00	45,500.00	46,100.00	43,366.31	609,662
2026-01-27	45,000.00	45,950.00	44,950.00	45,000.00	42,331.54	1,014,590
2026-01-26	48,500.00	48,900.00	44,950.00	46,100.00	43,366.31	1,622,951
2026-01-23	47,800.00	49,300.00	46,800.00	48,300.00	45,435.85	1,091,330

← NewerPage 3 of 21 · 1,247 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.