Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 50,400.00 | 51,000.00 | 49,700.00 | 50,700.00 | 45,441.91 | 741,600 |
| 2025-02-10 | 50,000.00 | 50,500.00 | 49,600.00 | 49,700.00 | 44,545.62 | 920,900 |
| 2025-02-07 | 51,000.00 | 51,200.00 | 50,000.00 | 50,000.00 | 44,814.50 | 914,800 |
| 2025-02-06 | 51,000.00 | 51,600.00 | 50,100.00 | 51,000.00 | 45,710.79 | 1,028,700 |
| 2025-02-05 | 50,700.00 | 50,900.00 | 50,200.00 | 50,900.00 | 45,621.16 | 591,900 |
| 2025-02-04 | 50,400.00 | 51,000.00 | 50,400.00 | 50,900.00 | 45,621.16 | 1,015,200 |
| 2025-02-03 | 49,700.00 | 50,800.00 | 49,600.00 | 50,500.00 | 45,262.65 | 1,325,100 |
| 2025-01-24 | 49,800.00 | 50,900.00 | 49,400.00 | 49,700.00 | 44,545.62 | 1,242,000 |
| 2025-01-23 | 48,400.00 | 49,600.00 | 47,450.00 | 49,500.00 | 44,366.36 | 1,914,300 |
| 2025-01-22 | 48,600.00 | 49,200.00 | 48,400.00 | 48,400.00 | 43,380.44 | 975,900 |
| 2025-01-21 | 48,550.00 | 49,150.00 | 48,450.00 | 48,800.00 | 43,738.95 | 767,000 |
| 2025-01-20 | 49,600.00 | 49,750.00 | 48,500.00 | 48,500.00 | 43,470.07 | 880,000 |
| 2025-01-17 | 49,000.00 | 50,000.00 | 49,000.00 | 49,600.00 | 44,455.99 | 1,095,500 |
| 2025-01-16 | 49,700.00 | 49,800.00 | 48,650.00 | 48,900.00 | 43,828.58 | 1,563,100 |
| 2025-01-15 | 49,300.00 | 49,600.00 | 48,600.00 | 49,600.00 | 44,455.99 | 1,185,600 |
| 2025-01-14 | 47,700.00 | 49,650.00 | 47,700.00 | 49,300.00 | 44,187.10 | 1,985,200 |
| 2025-01-13 | 47,000.00 | 47,800.00 | 47,000.00 | 47,650.00 | 42,708.22 | 660,300 |
| 2025-01-10 | 47,700.00 | 48,300.00 | 46,800.00 | 47,600.00 | 42,663.41 | 1,708,700 |
| 2025-01-09 | 48,600.00 | 48,700.00 | 47,600.00 | 47,700.00 | 42,753.03 | 1,283,200 |
| 2025-01-08 | 48,000.00 | 48,300.00 | 47,550.00 | 48,000.00 | 43,021.92 | 1,581,800 |
| 2025-01-07 | 47,100.00 | 48,300.00 | 46,750.00 | 47,900.00 | 42,932.29 | 2,969,400 |
| 2025-01-06 | 46,800.00 | 47,600.00 | 46,400.00 | 47,000.00 | 42,125.63 | 2,156,500 |
| 2025-01-03 | 47,000.00 | 47,800.00 | 46,650.00 | 47,000.00 | 42,125.63 | 2,814,400 |
| 2025-01-02 | 45,000.00 | 47,000.00 | 44,700.00 | 47,000.00 | 42,125.63 | 3,000,200 |
| 2024-12-31 | 45,150.00 | 45,150.00 | 44,800.00 | 44,950.00 | 40,288.24 | 880,300 |
| 2024-12-30 | 44,650.00 | 45,400.00 | 44,000.00 | 45,150.00 | 40,467.50 | 1,200,900 |
| 2024-12-27 | 45,000.00 | 45,100.00 | 44,150.00 | 44,700.00 | 40,064.16 | 1,050,400 |
| 2024-12-26 | 45,250.00 | 45,450.00 | 44,500.00 | 44,500.00 | 39,884.91 | 913,100 |
| 2024-12-25 | 45,200.00 | 45,900.00 | 44,900.00 | 45,250.00 | 40,557.12 | 1,871,400 |
| 2024-12-24 | 44,500.00 | 44,900.00 | 44,000.00 | 44,900.00 | 40,243.42 | 1,500,900 |
| 2024-12-23 | 44,100.00 | 44,800.00 | 43,800.00 | 44,200.00 | 39,616.02 | 1,316,900 |
| 2024-12-20 | 43,400.00 | 44,350.00 | 43,400.00 | 43,700.00 | 39,167.87 | 853,000 |
| 2024-12-19 | 43,200.00 | 43,850.00 | 43,100.00 | 43,400.00 | 38,898.99 | 1,354,900 |
| 2024-12-18 | 43,900.00 | 44,000.00 | 43,300.00 | 43,950.00 | 39,391.95 | 1,059,900 |
| 2024-12-17 | 44,900.00 | 44,900.00 | 43,750.00 | 43,950.00 | 39,391.95 | 1,938,000 |
| 2024-12-16 | 44,900.00 | 44,900.00 | 44,000.00 | 44,600.00 | 39,974.54 | 1,099,100 |
| 2024-12-13 | 44,400.00 | 44,850.00 | 43,800.00 | 43,900.00 | 39,347.13 | 1,206,200 |
| 2024-12-12 | 44,000.00 | 45,850.00 | 44,000.00 | 44,500.00 | 39,884.91 | 2,386,100 |
| 2024-12-11 | 43,800.00 | 44,000.00 | 43,450.00 | 43,900.00 | 39,347.13 | 1,094,100 |
| 2024-12-10 | 43,500.00 | 44,600.00 | 43,400.00 | 43,600.00 | 39,078.25 | 1,707,800 |
| 2024-12-09 | 43,500.00 | 44,200.00 | 43,400.00 | 43,500.00 | 38,988.62 | 1,282,700 |
| 2024-12-06 | 44,200.00 | 44,700.00 | 43,500.00 | 43,500.00 | 38,988.62 | 1,706,000 |
| 2024-12-05 | 42,900.00 | 44,400.00 | 42,400.00 | 43,950.00 | 39,391.95 | 1,776,400 |
| 2024-12-04 | 43,050.00 | 43,150.00 | 42,150.00 | 42,600.00 | 38,181.96 | 1,012,700 |
| 2024-12-03 | 43,000.00 | 44,000.00 | 42,600.00 | 42,800.00 | 38,361.21 | 1,705,900 |
| 2024-12-02 | 42,400.00 | 43,400.00 | 42,300.00 | 43,000.00 | 38,540.47 | 1,481,700 |
| 2024-11-29 | 41,250.00 | 42,700.00 | 41,050.00 | 42,200.00 | 37,823.44 | 1,976,600 |
| 2024-11-28 | 41,800.00 | 41,800.00 | 41,150.00 | 41,450.00 | 37,151.22 | 666,600 |
| 2024-11-27 | 41,850.00 | 41,850.00 | 41,150.00 | 41,550.00 | 37,240.85 | 709,300 |
| 2024-11-26 | 41,500.00 | 42,100.00 | 41,350.00 | 41,900.00 | 37,554.55 | 891,500 |
| 2024-11-25 | 41,150.00 | 41,400.00 | 40,950.00 | 41,150.00 | 36,882.34 | 420,300 |
| 2024-11-22 | 41,400.00 | 41,500.00 | 40,800.00 | 41,150.00 | 36,882.34 | 813,300 |
| 2024-11-21 | 41,000.00 | 41,450.00 | 40,650.00 | 41,200.00 | 36,927.15 | 636,900 |
| 2024-11-20 | 40,000.00 | 41,200.00 | 39,300.00 | 40,900.00 | 36,658.26 | 1,475,600 |
| 2024-11-19 | 42,650.00 | 42,650.00 | 40,050.00 | 40,050.00 | 35,896.42 | 1,794,900 |
| 2024-11-18 | 43,800.00 | 43,850.00 | 41,600.00 | 42,600.00 | 38,181.96 | 1,783,300 |
| 2024-11-15 | 43,050.00 | 44,500.00 | 43,050.00 | 43,800.00 | 39,257.50 | 2,557,600 |
| 2024-11-14 | 43,250.00 | 44,800.00 | 43,000.00 | 43,300.00 | 38,809.36 | 3,523,800 |
| 2024-11-13 | 42,500.00 | 43,300.00 | 41,800.00 | 43,300.00 | 38,809.36 | 1,730,800 |
| 2024-11-12 | 43,700.00 | 43,950.00 | 42,600.00 | 42,800.00 | 38,361.21 | 1,502,800 |
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.