Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 47,200.00 | 48,300.00 | 47,200.00 | 47,700.00 | 44,871.43 | 1,002,177 |
| 2026-01-21 | 48,200.00 | 48,900.00 | 47,200.00 | 47,200.00 | 44,401.08 | 1,425,252 |
| 2026-01-20 | 50,200.00 | 50,200.00 | 48,750.00 | 48,750.00 | 45,859.16 | 1,049,763 |
| 2026-01-19 | 48,250.00 | 50,500.00 | 48,250.00 | 49,950.00 | 46,988.01 | 2,021,993 |
| 2026-01-16 | 48,900.00 | 49,200.00 | 47,600.00 | 48,000.00 | 45,153.64 | 1,536,548 |
| 2026-01-15 | 49,300.00 | 49,800.00 | 48,000.00 | 48,900.00 | 46,000.27 | 1,923,717 |
| 2026-01-14 | 47,000.00 | 49,550.00 | 46,500.00 | 48,600.00 | 45,718.06 | 2,886,762 |
| 2026-01-13 | 46,050.00 | 47,800.00 | 45,100.00 | 46,500.00 | 43,742.59 | 2,073,584 |
| 2026-01-12 | 45,900.00 | 46,650.00 | 45,350.00 | 45,600.00 | 42,895.96 | 1,634,047 |
| 2026-01-09 | 43,700.00 | 46,200.00 | 43,350.00 | 44,800.00 | 42,143.40 | 2,144,492 |
| 2026-01-08 | 44,400.00 | 44,600.00 | 43,000.00 | 43,500.00 | 40,920.49 | 1,640,577 |
| 2026-01-07 | 42,000.00 | 44,500.00 | 41,900.00 | 44,000.00 | 41,390.84 | 1,610,889 |
| 2026-01-06 | 41,150.00 | 42,650.00 | 41,000.00 | 42,000.00 | 39,509.43 | 973,428 |
| 2026-01-05 | 41,900.00 | 42,100.00 | 40,600.00 | 41,500.00 | 39,039.08 | 726,690 |
| 2025-12-31 | 41,500.00 | 42,600.00 | 41,500.00 | 41,850.00 | 39,368.33 | 993,079 |
| 2025-12-30 | 41,350.00 | 41,700.00 | 40,900.00 | 41,300.00 | 38,850.94 | 555,874 |
| 2025-12-29 | 40,950.00 | 41,300.00 | 40,700.00 | 41,300.00 | 38,850.94 | 403,888 |
| 2025-12-26 | 41,150.00 | 41,200.00 | 40,150.00 | 40,850.00 | 38,427.63 | 720,747 |
| 2025-12-25 | 41,650.00 | 42,100.00 | 41,150.00 | 41,150.00 | 38,709.84 | 990,306 |
| 2025-12-24 | 41,450.00 | 42,000.00 | 41,000.00 | 41,200.00 | 38,756.87 | 540,984 |
| 2025-12-23 | 41,550.00 | 42,300.00 | 41,100.00 | 41,450.00 | 38,992.05 | 854,863 |
| 2025-12-22 | 41,150.00 | 41,800.00 | 40,750.00 | 41,550.00 | 39,086.12 | 485,191 |
| 2025-12-19 | 41,600.00 | 41,600.00 | 40,500.00 | 40,500.00 | 38,098.38 | 398,792 |
| 2025-12-18 | 41,350.00 | 41,350.00 | 41,000.00 | 41,150.00 | 38,709.84 | 131,908 |
| 2025-12-17 | 41,700.00 | 41,950.00 | 41,150.00 | 41,350.00 | 38,897.98 | 434,763 |
| 2025-12-16 | 41,000.00 | 41,650.00 | 40,000.00 | 41,600.00 | 39,133.15 | 510,639 |
| 2025-12-15 | 40,650.00 | 41,250.00 | 40,000.00 | 40,100.00 | 37,722.10 | 519,230 |
| 2025-12-12 | 42,200.00 | 42,450.00 | 39,250.00 | 40,600.00 | 38,192.45 | 977,657 |
| 2025-12-11 | 42,500.00 | 43,150.00 | 42,100.00 | 42,200.00 | 39,697.57 | 406,168 |
| 2025-12-10 | 43,000.00 | 43,200.00 | 42,350.00 | 42,550.00 | 40,026.82 | 474,678 |
| 2025-12-09 | 42,800.00 | 43,350.00 | 41,950.00 | 42,750.00 | 40,214.96 | 1,338,817 |
| 2025-12-08 | 44,350.00 | 44,500.00 | 43,000.00 | 43,250.00 | 40,685.31 | 937,530 |
| 2025-12-05 | 44,600.00 | 45,000.00 | 44,100.00 | 44,100.00 | 41,484.91 | 580,861 |
| 2025-12-04 | 44,500.00 | 44,650.00 | 44,150.00 | 44,300.00 | 41,673.05 | 560,088 |
| 2025-12-03 | 44,000.00 | 44,250.00 | 43,400.00 | 44,150.00 | 41,531.94 | 592,785 |
| 2025-12-02 | 43,900.00 | 43,900.00 | 42,600.00 | 43,300.00 | 40,732.35 | 705,957 |
| 2025-12-01 | 44,200.00 | 44,200.00 | 43,750.00 | 43,800.00 | 41,202.70 | 473,553 |
| 2025-11-28 | 44,800.00 | 45,200.00 | 43,750.00 | 44,000.00 | 41,390.84 | 667,150 |
| 2025-11-27 | 46,100.00 | 46,200.00 | 44,800.00 | 44,800.00 | 42,143.40 | 788,010 |
| 2025-11-26 | 44,500.00 | 45,900.00 | 44,000.00 | 45,750.00 | 43,037.06 | 947,182 |
| 2025-11-25 | 45,400.00 | 46,000.00 | 42,050.00 | 43,500.00 | 40,920.49 | 1,532,697 |
| 2025-11-24 | 45,500.00 | 45,550.00 | 44,900.00 | 45,200.00 | 42,519.68 | 404,708 |
| 2025-11-21 | 45,400.00 | 45,800.00 | 44,750.00 | 45,050.00 | 42,378.57 | 719,551 |
| 2025-11-20 | 46,100.00 | 46,100.00 | 44,900.00 | 45,400.00 | 42,707.82 | 687,029 |
| 2025-11-19 | 47,000.00 | 47,000.00 | 45,600.00 | 45,850.00 | 43,131.13 | 1,225,111 |
| 2025-11-18 | 47,150.00 | 47,200.00 | 46,300.00 | 46,800.00 | 44,024.80 | 997,535 |
| 2025-11-17 | 46,600.00 | 47,200.00 | 46,500.00 | 47,000.00 | 44,212.94 | 1,209,677 |
| 2025-11-14 | 46,600.00 | 47,100.00 | 45,750.00 | 46,550.00 | 43,789.62 | 1,214,663 |
| 2025-11-13 | 44,500.00 | 47,350.00 | 44,500.00 | 46,600.00 | 43,836.66 | 2,534,772 |
| 2025-11-12 | 44,000.00 | 44,700.00 | 43,400.00 | 44,700.00 | 42,049.33 | 942,063 |
| 2025-11-11 | 45,000.00 | 45,000.00 | 43,100.00 | 43,450.00 | 40,873.45 | 908,230 |
| 2025-11-10 | 46,600.00 | 46,700.00 | 45,850.00 | 46,600.00 | 41,767.12 | 891,175 |
| 2025-11-07 | 48,100.00 | 48,100.00 | 46,400.00 | 46,600.00 | 41,767.12 | 1,325,525 |
| 2025-11-06 | 47,700.00 | 49,400.00 | 47,500.00 | 48,000.00 | 43,021.92 | 1,671,372 |
| 2025-11-05 | 47,550.00 | 47,550.00 | 46,700.00 | 46,900.00 | 42,036.00 | 775,588 |
| 2025-11-04 | 46,750.00 | 47,950.00 | 45,000.00 | 47,950.00 | 42,977.11 | 1,199,539 |
| 2025-11-03 | 47,200.00 | 48,300.00 | 46,750.00 | 46,750.00 | 41,901.56 | 1,219,881 |
| 2025-10-31 | 47,500.00 | 47,800.00 | 47,050.00 | 47,200.00 | 42,304.89 | 528,343 |
| 2025-10-30 | 48,300.00 | 48,700.00 | 47,050.00 | 47,350.00 | 42,439.33 | 1,264,295 |
| 2025-10-29 | 47,700.00 | 48,600.00 | 47,250.00 | 48,100.00 | 43,111.55 | 1,295,483 |
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.