Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 42,850.00 | 43,650.00 | 42,500.00 | 43,350.00 | 38,854.17 | 1,956,000 |
| 2024-11-08 | 42,350.00 | 42,950.00 | 41,600.00 | 42,600.00 | 38,181.96 | 1,672,100 |
| 2024-11-07 | 42,850.00 | 43,200.00 | 42,150.00 | 42,350.00 | 37,957.88 | 1,253,700 |
| 2024-11-06 | 40,050.00 | 42,800.00 | 40,050.00 | 42,800.00 | 38,361.21 | 3,506,400 |
| 2024-11-05 | 39,700.00 | 40,000.00 | 39,600.00 | 40,000.00 | 35,851.60 | 266,900 |
| 2024-11-04 | 40,300.00 | 40,300.00 | 39,550.00 | 39,700.00 | 35,582.71 | 660,800 |
| 2024-11-01 | 40,450.00 | 40,800.00 | 39,900.00 | 40,400.00 | 36,210.12 | 853,800 |
| 2024-10-31 | 40,900.00 | 40,950.00 | 40,300.00 | 40,800.00 | 36,568.63 | 448,100 |
| 2024-10-30 | 41,200.00 | 41,300.00 | 40,500.00 | 40,900.00 | 36,658.26 | 341,400 |
| 2024-10-29 | 40,250.00 | 41,100.00 | 40,250.00 | 41,000.00 | 36,747.89 | 423,500 |
| 2024-10-28 | 40,100.00 | 40,450.00 | 40,100.00 | 40,450.00 | 36,254.93 | 428,300 |
| 2024-10-25 | 40,600.00 | 40,600.00 | 40,000.00 | 40,500.00 | 36,299.75 | 527,200 |
| 2024-10-24 | 40,800.00 | 40,850.00 | 40,150.00 | 40,500.00 | 36,299.75 | 777,000 |
| 2024-10-23 | 40,550.00 | 41,200.00 | 40,300.00 | 41,150.00 | 36,882.34 | 520,300 |
| 2024-10-22 | 41,550.00 | 41,550.00 | 40,600.00 | 40,900.00 | 36,658.26 | 916,900 |
| 2024-10-21 | 41,200.00 | 42,000.00 | 41,200.00 | 41,600.00 | 37,285.67 | 461,600 |
| 2024-10-18 | 42,900.00 | 43,400.00 | 42,650.00 | 42,750.00 | 37,196.04 | 805,700 |
| 2024-10-17 | 42,750.00 | 42,900.00 | 42,100.00 | 42,750.00 | 37,196.04 | 666,100 |
| 2024-10-16 | 43,000.00 | 43,000.00 | 42,050.00 | 42,850.00 | 37,283.05 | 821,100 |
| 2024-10-15 | 43,050.00 | 43,400.00 | 42,750.00 | 42,750.00 | 37,196.04 | 837,900 |
| 2024-10-14 | 44,150.00 | 44,300.00 | 43,000.00 | 43,400.00 | 37,761.59 | 1,484,300 |
| 2024-10-11 | 44,150.00 | 44,450.00 | 43,650.00 | 44,050.00 | 38,327.14 | 889,900 |
| 2024-10-10 | 44,000.00 | 44,100.00 | 43,550.00 | 44,000.00 | 38,283.64 | 840,200 |
| 2024-10-09 | 42,750.00 | 43,700.00 | 42,750.00 | 43,700.00 | 38,022.62 | 1,170,400 |
| 2024-10-08 | 43,000.00 | 43,200.00 | 42,500.00 | 42,750.00 | 37,196.04 | 658,000 |
| 2024-10-07 | 43,300.00 | 43,400.00 | 42,700.00 | 43,000.00 | 37,413.56 | 562,800 |
| 2024-10-04 | 43,350.00 | 43,350.00 | 42,550.00 | 43,350.00 | 37,718.09 | 945,500 |
| 2024-10-03 | 43,350.00 | 43,900.00 | 42,600.00 | 43,350.00 | 37,718.09 | 1,430,000 |
| 2024-10-02 | 44,000.00 | 44,100.00 | 43,300.00 | 43,500.00 | 37,848.60 | 991,200 |
| 2024-10-01 | 43,200.00 | 44,350.00 | 43,200.00 | 44,150.00 | 38,414.15 | 1,416,300 |
| 2024-09-30 | 43,950.00 | 44,200.00 | 43,200.00 | 43,600.00 | 37,935.61 | 1,238,300 |
| 2024-09-27 | 44,200.00 | 44,200.00 | 43,550.00 | 43,900.00 | 38,196.63 | 955,200 |
| 2024-09-26 | 44,200.00 | 44,500.00 | 43,600.00 | 43,950.00 | 38,240.14 | 1,178,700 |
| 2024-09-25 | 44,500.00 | 44,700.00 | 44,050.00 | 44,200.00 | 38,457.66 | 853,800 |
| 2024-09-24 | 43,250.00 | 44,700.00 | 43,050.00 | 44,200.00 | 38,457.66 | 1,716,000 |
| 2024-09-23 | 43,700.00 | 43,700.00 | 43,050.00 | 43,250.00 | 37,631.08 | 497,000 |
| 2024-09-20 | 44,050.00 | 44,100.00 | 43,200.00 | 43,250.00 | 37,631.08 | 895,300 |
| 2024-09-19 | 42,250.00 | 43,700.00 | 42,150.00 | 43,700.00 | 38,022.62 | 1,373,300 |
| 2024-09-18 | 42,200.00 | 42,700.00 | 42,050.00 | 42,200.00 | 36,717.49 | 700,900 |
| 2024-09-17 | 41,950.00 | 42,450.00 | 41,350.00 | 42,450.00 | 36,935.01 | 832,000 |
| 2024-09-16 | 42,600.00 | 42,600.00 | 41,450.00 | 42,000.00 | 36,543.47 | 766,000 |
| 2024-09-13 | 41,350.00 | 42,050.00 | 41,350.00 | 42,050.00 | 36,586.98 | 449,000 |
| 2024-09-12 | 42,000.00 | 42,250.00 | 41,350.00 | 41,350.00 | 35,977.92 | 439,100 |
| 2024-09-11 | 41,000.00 | 41,900.00 | 40,600.00 | 41,600.00 | 36,195.44 | 756,600 |
| 2024-09-10 | 42,450.00 | 42,450.00 | 40,900.00 | 41,000.00 | 35,673.39 | 1,010,200 |
| 2024-09-09 | 42,750.00 | 42,900.00 | 41,750.00 | 41,950.00 | 36,499.97 | 865,600 |
| 2024-09-06 | 42,500.00 | 42,750.00 | 42,150.00 | 42,650.00 | 37,109.03 | 702,300 |
| 2024-09-05 | 43,250.00 | 43,700.00 | 42,300.00 | 42,500.00 | 36,978.52 | 1,122,500 |
| 2024-09-04 | 43,500.00 | 43,800.00 | 43,050.00 | 43,150.00 | 37,544.07 | 1,265,700 |
| 2024-08-30 | 44,850.00 | 44,850.00 | 44,200.00 | 44,200.00 | 38,457.66 | 515,200 |
| 2024-08-29 | 44,800.00 | 45,350.00 | 44,450.00 | 44,500.00 | 38,718.68 | 518,100 |
| 2024-08-28 | 44,750.00 | 45,500.00 | 44,300.00 | 44,900.00 | 39,066.71 | 1,043,800 |
| 2024-08-27 | 44,550.00 | 44,950.00 | 44,200.00 | 44,700.00 | 38,892.70 | 596,700 |
| 2024-08-26 | 44,900.00 | 46,150.00 | 44,400.00 | 44,550.00 | 38,762.19 | 1,074,600 |
| 2024-08-23 | 44,250.00 | 45,200.00 | 44,100.00 | 44,400.00 | 38,631.67 | 1,053,500 |
| 2024-08-22 | 45,450.00 | 45,450.00 | 44,200.00 | 44,500.00 | 38,718.68 | 1,679,500 |
| 2024-08-21 | 45,100.00 | 45,700.00 | 44,600.00 | 45,450.00 | 39,545.26 | 1,047,900 |
| 2024-08-20 | 45,000.00 | 45,450.00 | 43,950.00 | 45,000.00 | 39,153.72 | 1,703,700 |
| 2024-08-19 | 44,000.00 | 45,500.00 | 43,600.00 | 44,500.00 | 38,718.68 | 1,434,800 |
| 2024-08-16 | 40,800.00 | 43,100.00 | 40,500.00 | 43,100.00 | 37,500.57 | 2,046,700 |
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.