Viglacera Corp JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 43,400.00 | 44,250.00 | 42,600.00 | 43,350.00 | 43,350.00 | 396,681 |
| 2026-10-15 | 43,350.00 | 43,750.00 | 43,150.00 | 43,400.00 | 43,400.00 | 209,185 |
| 2026-10-14 | 43,300.00 | 44,200.00 | 42,350.00 | 43,750.00 | 43,750.00 | 542,076 |
| 2026-10-13 | 43,400.00 | 44,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 277,944 |
| 2026-10-12 | 43,100.00 | 43,600.00 | 42,700.00 | 43,300.00 | 43,300.00 | 383,096 |
| 2026-10-09 | 44,400.00 | 44,600.00 | 43,100.00 | 43,100.00 | 43,100.00 | 1,085,240 |
| 2026-10-08 | 45,550.00 | 46,050.00 | 44,500.00 | 44,500.00 | 44,500.00 | 933,231 |
| 2026-10-07 | 44,300.00 | 46,350.00 | 44,300.00 | 45,550.00 | 45,550.00 | 1,014,475 |
| 2026-10-06 | 44,500.00 | 45,150.00 | 43,900.00 | 44,300.00 | 44,300.00 | 526,836 |
| 2026-10-05 | 43,650.00 | 45,000.00 | 43,600.00 | 44,500.00 | 44,500.00 | 383,813 |
| 2026-10-02 | 44,500.00 | 45,000.00 | 43,800.00 | 43,850.00 | 43,850.00 | 466,027 |
| 2026-10-01 | 45,000.00 | 45,450.00 | 43,950.00 | 44,500.00 | 44,500.00 | 423,783 |
| 2026-09-30 | 43,100.00 | 45,500.00 | 42,950.00 | 45,000.00 | 45,000.00 | 4,541,501 |
| 2026-09-29 | 42,550.00 | 43,000.00 | 42,100.00 | 43,000.00 | 43,000.00 | 417,681 |
| 2026-09-28 | 43,000.00 | 43,250.00 | 41,700.00 | 42,750.00 | 42,750.00 | 476,653 |
| 2026-09-25 | 42,400.00 | 43,100.00 | 42,300.00 | 42,750.00 | 42,750.00 | 560,723 |
| 2026-09-24 | 42,000.00 | 43,100.00 | 42,000.00 | 42,400.00 | 42,400.00 | 635,394 |
| 2026-09-23 | 41,350.00 | 42,100.00 | 41,150.00 | 42,000.00 | 42,000.00 | 824,175 |
| 2026-09-22 | 39,850.00 | 41,100.00 | 39,650.00 | 41,000.00 | 41,000.00 | 436,849 |
| 2026-09-21 | 40,200.00 | 40,500.00 | 39,700.00 | 39,850.00 | 39,850.00 | 184,532 |
| 2026-09-18 | 40,000.00 | 41,150.00 | 39,900.00 | 40,500.00 | 40,500.00 | 375,807 |
| 2026-09-17 | 39,100.00 | 40,350.00 | 39,100.00 | 39,850.00 | 39,850.00 | 210,574 |
| 2026-09-16 | 40,000.00 | 40,200.00 | 39,550.00 | 39,700.00 | 39,700.00 | 228,096 |
| 2026-09-15 | 40,500.00 | 40,500.00 | 39,100.00 | 39,800.00 | 39,800.00 | 209,502 |
| 2026-09-14 | 40,900.00 | 41,200.00 | 38,150.00 | 38,300.00 | 38,300.00 | 1,715,035 |
| 2026-09-11 | 41,800.00 | 41,800.00 | 40,800.00 | 41,000.00 | 41,000.00 | 398,881 |
| 2026-09-10 | 40,600.00 | 42,200.00 | 40,200.00 | 41,500.00 | 41,500.00 | 595,185 |
| 2026-09-09 | 40,000.00 | 40,500.00 | 39,950.00 | 40,500.00 | 40,500.00 | 228,584 |
| 2026-09-08 | 39,850.00 | 40,050.00 | 39,550.00 | 40,000.00 | 40,000.00 | 98,869 |
| 2026-09-07 | 39,600.00 | 40,000.00 | 39,500.00 | 39,850.00 | 39,850.00 | 133,960 |
| 2026-09-04 | 40,300.00 | 40,400.00 | 39,200.00 | 39,900.00 | 39,900.00 | 255,148 |
| 2026-09-03 | 40,450.00 | 40,450.00 | 39,900.00 | 39,900.00 | 39,900.00 | 279,962 |
| 2026-08-28 | 40,700.00 | 41,000.00 | 40,450.00 | 40,450.00 | 40,450.00 | 285,292 |
| 2026-08-27 | 41,250.00 | 41,250.00 | 40,600.00 | 40,700.00 | 40,700.00 | 172,692 |
| 2026-08-26 | 40,750.00 | 41,850.00 | 40,550.00 | 41,200.00 | 41,200.00 | 593,279 |
| 2026-08-25 | 40,900.00 | 41,150.00 | 40,450.00 | 40,450.00 | 40,450.00 | 350,210 |
| 2026-08-24 | 41,400.00 | 41,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | 313,872 |
| 2026-08-21 | 40,600.00 | 41,550.00 | 40,400.00 | 41,100.00 | 41,100.00 | 450,224 |
| 2026-08-20 | 40,900.00 | 41,150.00 | 40,500.00 | 40,550.00 | 40,550.00 | 267,553 |
| 2026-08-19 | 40,300.00 | 40,800.00 | 39,500.00 | 40,800.00 | 40,800.00 | 278,466 |
| 2026-08-18 | 40,750.00 | 41,000.00 | 40,050.00 | 40,300.00 | 40,300.00 | 213,817 |
| 2026-08-17 | 40,300.00 | 40,800.00 | 39,900.00 | 40,300.00 | 40,300.00 | 165,325 |
| 2026-08-14 | 40,400.00 | 41,000.00 | 40,000.00 | 40,300.00 | 40,300.00 | 1,717,303 |
| 2026-08-13 | 41,000.00 | 41,150.00 | 40,550.00 | 40,600.00 | 40,600.00 | 342,388 |
| 2026-08-12 | 41,250.00 | 41,250.00 | 40,500.00 | 40,800.00 | 40,800.00 | 450,464 |
| 2026-08-11 | 41,450.00 | 41,500.00 | 40,050.00 | 41,000.00 | 41,000.00 | 354,743 |
| 2026-08-10 | 38,800.00 | 41,150.00 | 38,750.00 | 41,150.00 | 41,150.00 | 1,184,743 |
| 2026-08-07 | 37,750.00 | 40,000.00 | 37,750.00 | 38,500.00 | 38,500.00 | 488,204 |
| 2026-08-06 | 38,200.00 | 38,200.00 | 37,300.00 | 37,600.00 | 37,600.00 | 527,763 |
| 2026-08-05 | 38,650.00 | 38,850.00 | 38,100.00 | 38,150.00 | 38,150.00 | 179,943 |
| 2026-08-04 | 38,600.00 | 38,650.00 | 38,100.00 | 38,300.00 | 38,300.00 | 391,063 |
| 2026-08-03 | 37,850.00 | 38,600.00 | 37,850.00 | 38,300.00 | 38,300.00 | 401,772 |
| 2026-07-31 | 37,900.00 | 37,900.00 | 37,300.00 | 37,850.00 | 37,850.00 | 381,078 |
| 2026-07-30 | 36,600.00 | 37,750.00 | 36,450.00 | 37,750.00 | 37,750.00 | 334,646 |
| 2026-07-29 | 35,750.00 | 36,500.00 | 35,500.00 | 36,500.00 | 36,500.00 | 388,049 |
| 2026-07-28 | 34,000.00 | 35,750.00 | 34,000.00 | 35,750.00 | 35,750.00 | 496,726 |
| 2026-07-27 | 37,900.00 | 38,000.00 | 37,000.00 | 37,100.00 | 34,900.00 | 422,529 |
| 2026-07-24 | 38,600.00 | 38,900.00 | 37,500.00 | 37,500.00 | 35,276.28 | 334,418 |
| 2026-07-23 | 38,000.00 | 39,100.00 | 36,300.00 | 39,100.00 | 36,781.40 | 724,809 |
| 2026-07-22 | 39,000.00 | 39,250.00 | 38,000.00 | 38,550.00 | 36,264.02 | 541,360 |
Page 1 of 21 · 1,245 trading daysOlder →
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.