Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 56,100.00 | 59,500.00 | 56,100.00 | 57,600.00 | 51,626.31 | 1,716,985 |
| 2025-08-01 | 60,700.00 | 60,700.00 | 56,200.00 | 56,300.00 | 50,461.13 | 3,136,538 |
| 2025-07-31 | 64,000.00 | 64,000.00 | 59,000.00 | 59,400.00 | 53,239.63 | 2,396,517 |
| 2025-07-30 | 59,400.00 | 60,900.00 | 59,300.00 | 60,800.00 | 54,494.43 | 3,575,446 |
| 2025-07-29 | 59,900.00 | 59,900.00 | 57,000.00 | 57,000.00 | 51,088.53 | 7,254,865 |
| 2025-07-28 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 50,192.24 | 577,340 |
| 2025-07-25 | 50,000.00 | 52,400.00 | 49,950.00 | 52,400.00 | 46,965.60 | 2,411,046 |
| 2025-07-24 | 48,400.00 | 49,100.00 | 47,400.00 | 49,000.00 | 43,918.21 | 1,799,052 |
| 2025-07-23 | 49,200.00 | 49,350.00 | 48,000.00 | 48,300.00 | 43,290.81 | 2,064,992 |
| 2025-07-22 | 46,200.00 | 48,000.00 | 45,650.00 | 47,950.00 | 42,977.11 | 1,405,606 |
| 2025-07-21 | 47,950.00 | 47,950.00 | 46,150.00 | 46,150.00 | 41,363.79 | 1,121,915 |
| 2025-07-18 | 48,000.00 | 48,200.00 | 46,700.00 | 47,200.00 | 42,304.89 | 1,173,704 |
| 2025-07-17 | 46,650.00 | 48,750.00 | 46,300.00 | 47,300.00 | 42,394.52 | 2,090,491 |
| 2025-07-16 | 45,900.00 | 46,750.00 | 45,750.00 | 46,250.00 | 41,453.41 | 719,155 |
| 2025-07-15 | 46,900.00 | 46,900.00 | 45,950.00 | 45,950.00 | 41,184.53 | 1,310,979 |
| 2025-07-14 | 46,400.00 | 46,900.00 | 45,200.00 | 46,650.00 | 41,811.93 | 1,847,124 |
| 2025-07-11 | 46,000.00 | 46,400.00 | 45,350.00 | 45,550.00 | 40,826.01 | 1,012,008 |
| 2025-07-10 | 44,700.00 | 45,800.00 | 44,700.00 | 45,800.00 | 41,050.08 | 1,731,967 |
| 2025-07-09 | 45,000.00 | 45,300.00 | 44,450.00 | 44,600.00 | 39,974.54 | 1,474,090 |
| 2025-07-08 | 45,500.00 | 45,600.00 | 44,850.00 | 44,950.00 | 40,288.24 | 688,760 |
| 2025-07-07 | 44,950.00 | 45,000.00 | 44,000.00 | 44,500.00 | 39,884.91 | 457,875 |
| 2025-07-04 | 44,750.00 | 44,850.00 | 44,150.00 | 44,300.00 | 39,705.65 | 970,277 |
| 2025-07-03 | 45,800.00 | 45,950.00 | 44,350.00 | 44,600.00 | 39,974.54 | 1,824,353 |
| 2025-07-02 | 45,400.00 | 46,950.00 | 45,100.00 | 46,500.00 | 41,677.49 | 1,664,536 |
| 2025-07-01 | 45,200.00 | 46,300.00 | 44,900.00 | 45,100.00 | 40,422.68 | 1,257,943 |
| 2025-06-30 | 45,200.00 | 46,000.00 | 44,800.00 | 44,950.00 | 40,288.24 | 530,541 |
| 2025-06-27 | 45,500.00 | 45,900.00 | 44,900.00 | 45,300.00 | 40,601.94 | 552,073 |
| 2025-06-26 | 45,050.00 | 45,350.00 | 44,750.00 | 45,100.00 | 40,422.68 | 505,590 |
| 2025-06-25 | 44,900.00 | 45,250.00 | 44,600.00 | 45,000.00 | 40,333.05 | 770,253 |
| 2025-06-24 | 44,550.00 | 45,300.00 | 44,400.00 | 44,900.00 | 40,243.42 | 1,027,742 |
| 2025-06-23 | 43,400.00 | 44,900.00 | 42,600.00 | 44,400.00 | 39,795.28 | 776,728 |
| 2025-06-20 | 44,000.00 | 44,200.00 | 43,350.00 | 43,400.00 | 38,898.99 | 462,355 |
| 2025-06-19 | 43,700.00 | 44,300.00 | 43,500.00 | 43,900.00 | 39,347.13 | 523,339 |
| 2025-06-18 | 44,000.00 | 44,300.00 | 43,650.00 | 43,700.00 | 39,167.87 | 446,969 |
| 2025-06-17 | 44,000.00 | 44,350.00 | 43,750.00 | 43,850.00 | 39,302.32 | 350,580 |
| 2025-06-16 | 43,000.00 | 43,850.00 | 42,900.00 | 43,650.00 | 39,123.06 | 541,608 |
| 2025-06-13 | 43,950.00 | 44,400.00 | 43,200.00 | 43,400.00 | 38,898.99 | 643,117 |
| 2025-06-12 | 44,400.00 | 44,900.00 | 44,250.00 | 44,800.00 | 40,153.79 | 517,602 |
| 2025-06-11 | 44,500.00 | 44,500.00 | 43,600.00 | 43,750.00 | 39,212.69 | 375,716 |
| 2025-06-10 | 44,000.00 | 44,700.00 | 43,000.00 | 43,750.00 | 39,212.69 | 702,766 |
| 2025-06-09 | 45,600.00 | 45,700.00 | 43,600.00 | 44,000.00 | 39,436.76 | 1,127,761 |
| 2025-06-06 | 47,450.00 | 47,500.00 | 45,700.00 | 45,700.00 | 40,960.45 | 1,188,819 |
| 2025-06-05 | 46,000.00 | 47,450.00 | 45,600.00 | 47,450.00 | 42,528.96 | 2,117,439 |
| 2025-06-04 | 45,450.00 | 45,900.00 | 44,800.00 | 45,450.00 | 40,736.38 | 1,205,501 |
| 2025-06-03 | 44,600.00 | 45,400.00 | 44,000.00 | 45,000.00 | 40,333.05 | 680,296 |
| 2025-06-02 | 44,000.00 | 44,500.00 | 43,200.00 | 44,000.00 | 39,436.76 | 571,727 |
| 2025-05-30 | 45,100.00 | 45,500.00 | 43,900.00 | 43,900.00 | 39,347.13 | 854,212 |
| 2025-05-29 | 45,750.00 | 46,850.00 | 45,100.00 | 45,250.00 | 40,557.12 | 1,138,165 |
| 2025-05-28 | 45,250.00 | 45,950.00 | 45,000.00 | 45,000.00 | 40,333.05 | 1,059,717 |
| 2025-05-27 | 46,000.00 | 46,000.00 | 44,500.00 | 45,250.00 | 40,557.12 | 1,276,858 |
| 2025-05-26 | 43,700.00 | 45,900.00 | 42,150.00 | 45,000.00 | 40,333.05 | 1,197,277 |
| 2025-05-23 | 44,650.00 | 44,650.00 | 42,950.00 | 43,050.00 | 38,585.29 | 959,622 |
| 2025-05-22 | 44,250.00 | 45,800.00 | 43,800.00 | 44,450.00 | 39,840.09 | 1,171,624 |
| 2025-05-21 | 44,900.00 | 44,900.00 | 41,650.00 | 44,300.00 | 39,705.65 | 809,532 |
| 2025-05-20 | 45,450.00 | 46,000.00 | 44,500.00 | 44,750.00 | 40,108.98 | 859,580 |
| 2025-05-19 | 46,100.00 | 46,100.00 | 45,100.00 | 45,450.00 | 40,736.38 | 513,956 |
| 2025-05-16 | 46,050.00 | 46,750.00 | 45,850.00 | 46,100.00 | 41,318.97 | 718,283 |
| 2025-05-15 | 45,850.00 | 46,000.00 | 45,100.00 | 46,000.00 | 41,229.34 | 695,382 |
| 2025-05-14 | 46,550.00 | 46,600.00 | 45,500.00 | 45,800.00 | 41,050.08 | 631,956 |
| 2025-05-13 | 45,000.00 | 46,400.00 | 44,750.00 | 46,400.00 | 41,587.86 | 1,030,479 |
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.