Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 44,250.00 | 45,000.00 | 43,950.00 | 45,000.00 | 40,333.05 | 896,821 |
| 2025-05-09 | 44,100.00 | 44,450.00 | 43,100.00 | 44,150.00 | 39,571.21 | 956,964 |
| 2025-05-08 | 41,900.00 | 44,000.00 | 41,700.00 | 44,000.00 | 39,436.76 | 1,538,895 |
| 2025-05-07 | 40,350.00 | 41,450.00 | 40,100.00 | 41,250.00 | 36,971.96 | 785,738 |
| 2025-05-06 | 40,650.00 | 41,800.00 | 40,000.00 | 40,350.00 | 36,165.30 | 543,834 |
| 2025-05-05 | 39,800.00 | 40,800.00 | 39,450.00 | 40,550.00 | 36,344.56 | 465,006 |
| 2025-04-29 | 39,300.00 | 39,800.00 | 39,150.00 | 39,300.00 | 35,224.20 | 249,600 |
| 2025-04-28 | 39,650.00 | 39,950.00 | 39,100.00 | 39,300.00 | 35,224.20 | 461,200 |
| 2025-04-25 | 38,900.00 | 40,600.00 | 38,900.00 | 39,650.00 | 35,537.90 | 682,000 |
| 2025-04-24 | 40,000.00 | 41,000.00 | 39,250.00 | 39,650.00 | 35,537.90 | 697,600 |
| 2025-04-23 | 39,350.00 | 39,350.00 | 37,400.00 | 38,950.00 | 34,910.50 | 948,000 |
| 2025-04-22 | 40,000.00 | 40,000.00 | 37,200.00 | 37,350.00 | 33,476.43 | 1,850,500 |
| 2025-04-21 | 41,800.00 | 41,950.00 | 39,900.00 | 40,000.00 | 35,851.60 | 720,700 |
| 2025-04-18 | 41,400.00 | 43,000.00 | 40,500.00 | 42,000.00 | 37,644.18 | 1,310,200 |
| 2025-04-17 | 40,150.00 | 40,900.00 | 39,000.00 | 40,750.00 | 36,523.82 | 591,800 |
| 2025-04-16 | 40,850.00 | 42,000.00 | 40,350.00 | 40,950.00 | 36,703.08 | 1,211,600 |
| 2025-04-15 | 41,000.00 | 43,450.00 | 40,150.00 | 40,850.00 | 36,613.45 | 1,939,400 |
| 2025-04-14 | 40,950.00 | 40,950.00 | 40,500.00 | 40,950.00 | 36,703.08 | 1,389,700 |
| 2025-04-11 | 39,250.00 | 39,300.00 | 36,500.00 | 38,300.00 | 34,327.91 | 2,908,200 |
| 2025-04-10 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 35,134.57 | 596,400 |
| 2025-04-09 | 36,650.00 | 36,650.00 | 36,650.00 | 36,650.00 | 32,849.03 | 412,500 |
| 2025-04-08 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 35,313.83 | 207,200 |
| 2025-04-04 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 37,957.88 | 456,500 |
| 2025-04-03 | 45,500.00 | 46,900.00 | 45,500.00 | 45,500.00 | 40,781.20 | 1,123,000 |
| 2025-04-02 | 49,600.00 | 49,900.00 | 48,900.00 | 48,900.00 | 43,828.58 | 419,500 |
| 2025-04-01 | 49,000.00 | 50,400.00 | 48,700.00 | 49,250.00 | 44,142.28 | 648,200 |
| 2025-03-31 | 47,950.00 | 49,000.00 | 47,950.00 | 49,000.00 | 43,918.21 | 730,500 |
| 2025-03-28 | 49,850.00 | 49,850.00 | 48,000.00 | 48,500.00 | 43,470.07 | 1,593,900 |
| 2025-03-27 | 50,400.00 | 50,500.00 | 49,950.00 | 49,950.00 | 44,769.69 | 1,161,300 |
| 2025-03-26 | 51,600.00 | 51,700.00 | 50,000.00 | 50,400.00 | 45,173.02 | 810,700 |
| 2025-03-25 | 50,900.00 | 51,600.00 | 50,800.00 | 51,400.00 | 46,069.31 | 1,058,000 |
| 2025-03-24 | 52,000.00 | 52,000.00 | 50,800.00 | 50,900.00 | 45,621.16 | 948,900 |
| 2025-03-21 | 52,100.00 | 52,300.00 | 51,200.00 | 51,700.00 | 46,338.20 | 574,600 |
| 2025-03-20 | 51,500.00 | 53,200.00 | 51,300.00 | 52,000.00 | 46,607.08 | 1,944,600 |
| 2025-03-19 | 51,300.00 | 51,700.00 | 50,700.00 | 51,500.00 | 46,158.94 | 653,300 |
| 2025-03-18 | 50,900.00 | 51,700.00 | 50,500.00 | 51,400.00 | 46,069.31 | 858,400 |
| 2025-03-17 | 50,800.00 | 51,400.00 | 50,300.00 | 50,700.00 | 45,441.91 | 748,400 |
| 2025-03-14 | 51,000.00 | 51,900.00 | 50,300.00 | 50,900.00 | 45,621.16 | 987,200 |
| 2025-03-13 | 52,400.00 | 52,400.00 | 50,900.00 | 51,300.00 | 45,979.68 | 1,033,300 |
| 2025-03-12 | 50,400.00 | 52,600.00 | 50,000.00 | 52,200.00 | 46,786.34 | 2,347,700 |
| 2025-03-11 | 50,000.00 | 50,200.00 | 49,300.00 | 50,200.00 | 44,993.76 | 835,000 |
| 2025-03-10 | 50,300.00 | 50,800.00 | 49,600.00 | 50,200.00 | 44,993.76 | 849,600 |
| 2025-03-07 | 50,200.00 | 50,800.00 | 49,700.00 | 50,100.00 | 44,904.13 | 1,155,800 |
| 2025-03-06 | 49,700.00 | 50,700.00 | 49,300.00 | 50,700.00 | 45,441.91 | 1,380,400 |
| 2025-03-05 | 51,700.00 | 51,700.00 | 49,300.00 | 49,300.00 | 44,187.10 | 1,547,800 |
| 2025-03-04 | 52,200.00 | 52,700.00 | 48,900.00 | 51,600.00 | 46,248.57 | 2,850,400 |
| 2025-03-03 | 52,100.00 | 52,600.00 | 51,700.00 | 52,000.00 | 46,607.08 | 553,700 |
| 2025-02-28 | 52,000.00 | 52,800.00 | 51,600.00 | 52,100.00 | 46,696.71 | 888,400 |
| 2025-02-27 | 52,600.00 | 52,600.00 | 51,200.00 | 52,200.00 | 46,786.34 | 801,300 |
| 2025-02-26 | 51,800.00 | 53,000.00 | 51,800.00 | 52,600.00 | 47,144.86 | 918,400 |
| 2025-02-25 | 53,000.00 | 53,200.00 | 51,400.00 | 51,800.00 | 46,427.82 | 1,419,200 |
| 2025-02-24 | 53,100.00 | 53,200.00 | 52,400.00 | 52,900.00 | 47,413.74 | 605,800 |
| 2025-02-21 | 52,800.00 | 53,200.00 | 52,500.00 | 52,800.00 | 47,324.11 | 717,000 |
| 2025-02-20 | 53,000.00 | 53,400.00 | 52,500.00 | 52,600.00 | 47,144.86 | 572,600 |
| 2025-02-19 | 51,500.00 | 53,400.00 | 51,200.00 | 53,000.00 | 47,503.37 | 1,568,200 |
| 2025-02-18 | 50,400.00 | 51,000.00 | 50,000.00 | 51,000.00 | 45,710.79 | 1,043,100 |
| 2025-02-17 | 51,500.00 | 51,500.00 | 50,500.00 | 50,600.00 | 45,352.28 | 895,000 |
| 2025-02-14 | 50,900.00 | 51,400.00 | 50,500.00 | 51,200.00 | 45,890.05 | 900,700 |
| 2025-02-13 | 51,100.00 | 51,100.00 | 49,850.00 | 50,700.00 | 45,441.91 | 971,800 |
| 2025-02-12 | 50,900.00 | 51,500.00 | 50,800.00 | 51,000.00 | 45,710.79 | 772,300 |
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.