Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 46,900.00 | 47,300.00 | 45,800.00 | 47,300.00 | 42,394.52 | 821,594 |
| 2025-10-27 | 47,650.00 | 48,250.00 | 46,550.00 | 46,750.00 | 41,901.56 | 1,112,214 |
| 2025-10-24 | 46,000.00 | 46,900.00 | 45,200.00 | 46,500.00 | 41,677.49 | 722,009 |
| 2025-10-23 | 46,950.00 | 47,000.00 | 45,950.00 | 45,950.00 | 41,184.53 | 515,438 |
| 2025-10-22 | 45,750.00 | 46,450.00 | 44,500.00 | 46,450.00 | 41,632.67 | 1,071,178 |
| 2025-10-21 | 45,950.00 | 46,450.00 | 44,500.00 | 45,100.00 | 40,422.68 | 1,993,268 |
| 2025-10-20 | 50,200.00 | 50,400.00 | 46,500.00 | 46,500.00 | 41,677.49 | 2,822,190 |
| 2025-10-17 | 52,300.00 | 52,700.00 | 49,900.00 | 50,000.00 | 44,814.50 | 3,053,244 |
| 2025-10-16 | 52,100.00 | 53,000.00 | 51,800.00 | 52,700.00 | 47,234.49 | 1,312,862 |
| 2025-10-15 | 53,600.00 | 54,600.00 | 52,000.00 | 52,000.00 | 46,607.08 | 2,689,400 |
| 2025-10-14 | 54,700.00 | 55,400.00 | 53,600.00 | 53,600.00 | 48,041.15 | 2,101,563 |
| 2025-10-13 | 53,200.00 | 54,800.00 | 53,200.00 | 53,900.00 | 48,310.03 | 1,124,916 |
| 2025-10-10 | 54,000.00 | 54,800.00 | 53,500.00 | 53,900.00 | 48,310.03 | 1,089,053 |
| 2025-10-09 | 53,000.00 | 53,600.00 | 52,200.00 | 53,600.00 | 48,041.15 | 1,818,739 |
| 2025-10-08 | 55,000.00 | 55,000.00 | 52,600.00 | 52,900.00 | 47,413.74 | 1,591,456 |
| 2025-10-07 | 55,500.00 | 55,800.00 | 54,100.00 | 54,100.00 | 48,489.29 | 417,578 |
| 2025-10-06 | 53,500.00 | 56,600.00 | 53,500.00 | 55,000.00 | 49,295.95 | 835,700 |
| 2025-10-03 | 55,400.00 | 55,700.00 | 53,100.00 | 53,100.00 | 47,593.00 | 1,066,527 |
| 2025-10-02 | 57,700.00 | 57,700.00 | 55,500.00 | 55,800.00 | 50,012.98 | 556,681 |
| 2025-10-01 | 56,500.00 | 58,000.00 | 56,500.00 | 57,000.00 | 51,088.53 | 413,521 |
| 2025-09-30 | 58,600.00 | 58,800.00 | 56,200.00 | 57,100.00 | 51,178.16 | 983,205 |
| 2025-09-29 | 60,000.00 | 60,000.00 | 57,200.00 | 58,900.00 | 52,791.48 | 1,092,535 |
| 2025-09-26 | 60,600.00 | 61,900.00 | 60,000.00 | 60,000.00 | 53,777.40 | 1,112,617 |
| 2025-09-25 | 59,800.00 | 60,800.00 | 59,800.00 | 60,500.00 | 54,225.55 | 1,349,874 |
| 2025-09-24 | 58,500.00 | 59,600.00 | 57,500.00 | 59,600.00 | 53,418.89 | 790,307 |
| 2025-09-23 | 58,800.00 | 58,800.00 | 57,900.00 | 58,400.00 | 52,343.34 | 337,739 |
| 2025-09-22 | 58,800.00 | 59,300.00 | 57,200.00 | 58,500.00 | 52,432.97 | 547,489 |
| 2025-09-19 | 58,400.00 | 59,500.00 | 58,300.00 | 58,500.00 | 52,432.97 | 713,958 |
| 2025-09-18 | 57,900.00 | 58,000.00 | 56,600.00 | 58,000.00 | 51,984.82 | 451,826 |
| 2025-09-17 | 58,500.00 | 58,500.00 | 57,100.00 | 57,100.00 | 51,178.16 | 570,780 |
| 2025-09-16 | 59,700.00 | 59,700.00 | 58,000.00 | 58,500.00 | 52,432.97 | 997,676 |
| 2025-09-15 | 58,100.00 | 59,600.00 | 57,800.00 | 59,600.00 | 53,418.89 | 1,043,583 |
| 2025-09-12 | 57,300.00 | 58,500.00 | 57,000.00 | 58,100.00 | 52,074.45 | 799,228 |
| 2025-09-11 | 56,100.00 | 57,300.00 | 53,000.00 | 56,900.00 | 50,998.90 | 1,099,008 |
| 2025-09-10 | 58,300.00 | 58,400.00 | 55,800.00 | 56,100.00 | 50,281.87 | 1,676,018 |
| 2025-09-09 | 57,000.00 | 59,200.00 | 56,400.00 | 57,900.00 | 51,895.19 | 1,428,054 |
| 2025-09-08 | 62,000.00 | 62,000.00 | 57,700.00 | 57,700.00 | 51,715.94 | 1,924,674 |
| 2025-09-05 | 62,600.00 | 64,800.00 | 62,000.00 | 62,000.00 | 55,569.98 | 2,034,668 |
| 2025-09-04 | 62,000.00 | 63,500.00 | 61,700.00 | 62,500.00 | 56,018.13 | 859,569 |
| 2025-09-03 | 61,000.00 | 62,300.00 | 60,800.00 | 61,800.00 | 55,390.72 | 1,205,750 |
| 2025-08-29 | 63,200.00 | 63,200.00 | 61,000.00 | 61,000.00 | 54,673.69 | 1,689,664 |
| 2025-08-28 | 62,200.00 | 62,900.00 | 61,600.00 | 62,700.00 | 56,197.39 | 840,189 |
| 2025-08-27 | 61,500.00 | 62,800.00 | 61,000.00 | 61,700.00 | 55,301.10 | 1,663,619 |
| 2025-08-26 | 58,500.00 | 61,600.00 | 58,500.00 | 61,500.00 | 55,121.84 | 1,055,170 |
| 2025-08-25 | 60,600.00 | 61,700.00 | 59,200.00 | 59,300.00 | 53,150.00 | 1,483,082 |
| 2025-08-22 | 63,500.00 | 64,200.00 | 60,500.00 | 60,500.00 | 54,225.55 | 3,109,807 |
| 2025-08-21 | 67,000.00 | 67,000.00 | 64,200.00 | 65,000.00 | 58,258.85 | 2,089,427 |
| 2025-08-20 | 68,400.00 | 68,600.00 | 63,100.00 | 67,700.00 | 60,678.84 | 3,830,826 |
| 2025-08-19 | 66,500.00 | 69,000.00 | 64,500.00 | 67,800.00 | 60,768.46 | 3,838,595 |
| 2025-08-18 | 65,200.00 | 68,000.00 | 65,000.00 | 65,700.00 | 58,886.26 | 3,025,429 |
| 2025-08-15 | 64,100.00 | 66,600.00 | 62,700.00 | 65,300.00 | 58,527.74 | 3,071,919 |
| 2025-08-14 | 66,900.00 | 66,900.00 | 64,000.00 | 64,000.00 | 57,362.56 | 2,353,308 |
| 2025-08-13 | 67,700.00 | 67,700.00 | 63,500.00 | 66,000.00 | 59,155.14 | 3,030,115 |
| 2025-08-12 | 63,500.00 | 66,300.00 | 62,300.00 | 66,300.00 | 59,424.03 | 4,997,541 |
| 2025-08-11 | 59,000.00 | 62,000.00 | 58,000.00 | 62,000.00 | 55,569.98 | 3,950,750 |
| 2025-08-08 | 56,200.00 | 58,000.00 | 55,000.00 | 58,000.00 | 51,984.82 | 3,175,138 |
| 2025-08-07 | 59,500.00 | 59,500.00 | 55,900.00 | 56,100.00 | 50,281.87 | 1,905,623 |
| 2025-08-06 | 54,800.00 | 56,400.00 | 53,700.00 | 55,800.00 | 50,012.98 | 3,150,167 |
| 2025-08-05 | 57,900.00 | 59,000.00 | 53,600.00 | 54,700.00 | 49,027.07 | 3,713,496 |
| 2025-08-04 | 56,100.00 | 59,500.00 | 56,100.00 | 57,600.00 | 51,626.31 | 1,716,985 |
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.