Viglacera Tien Son JSC (HNX:VIT)
Vietnam · Delayed Price · Currency is VND 21,900
+1,500 (7.35%)
At close: Jan 20, 2026
Viglacera Tien Son JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 7.35% | 100 |
| Jan 19, 2026 | 19,600.00 | 20,400.00 | 19,600.00 | 20,400.00 | 20,400.00 | 4.08% | 503 |
| Jan 16, 2026 | 20,800.00 | 20,800.00 | 19,500.00 | 19,600.00 | 19,600.00 | - | 2,400 |
| Jan 15, 2026 | 19,100.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,600.00 | -1.51% | 1,800 |
| Jan 14, 2026 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,900.00 | -9.13% | 1,642 |
| Jan 13, 2026 | 19,900.00 | 21,900.00 | 19,800.00 | 21,900.00 | 21,900.00 | -0.45% | 1,200 |
| Jan 12, 2026 | 23,500.00 | 23,500.00 | 20,800.00 | 22,000.00 | 22,000.00 | -4.35% | 2,500 |
| Jan 9, 2026 | 20,100.00 | 23,000.00 | 19,800.00 | 23,000.00 | 23,000.00 | 4.55% | 5,000 |
| Jan 8, 2026 | 21,700.00 | 23,600.00 | 21,700.00 | 22,000.00 | 22,000.00 | -7.17% | 2,700 |
| Jan 7, 2026 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 3.04% | 127 |
| Jan 6, 2026 | 23,100.00 | 23,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | -4.17% | 1,504 |
| Jan 5, 2026 | 24,000.00 | 24,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 36,700 |
| Dec 31, 2025 | 22,900.00 | 24,000.00 | 22,900.00 | 24,000.00 | 24,000.00 | 4.35% | 120,148 |
| Dec 30, 2025 | 22,000.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 3.60% | 40,400 |
| Dec 29, 2025 | 20,500.00 | 22,400.00 | 20,200.00 | 22,200.00 | 22,200.00 | 8.29% | 31,422 |
| Dec 26, 2025 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,500.00 | 2.50% | 11,900 |
| Dec 25, 2025 | 19,600.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2.56% | 9,002 |
| Dec 24, 2025 | 17,200.00 | 19,500.00 | 17,200.00 | 19,500.00 | 19,500.00 | 2.63% | 17,300 |
| Dec 23, 2025 | 18,900.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.53% | 7,100 |
| Dec 22, 2025 | 17,200.00 | 18,900.00 | 16,600.00 | 18,900.00 | 18,900.00 | 3.28% | 9,400 |
| Dec 16, 2025 | 17,800.00 | 18,300.00 | 17,800.00 | 18,300.00 | 18,300.00 | 2.23% | 315 |
| Dec 15, 2025 | 17,000.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | -2.19% | 300 |
| Dec 8, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 2.23% | 120 |
| Dec 5, 2025 | 18,300.00 | 18,300.00 | 17,200.00 | 17,900.00 | 17,900.00 | - | 2,010 |
| Dec 4, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | 4.07% | 200 |
| Dec 3, 2025 | 18,400.00 | 18,700.00 | 17,200.00 | 17,200.00 | 17,200.00 | -8.51% | 3,810 |
| Dec 2, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 9.30% | 100 |
| Dec 1, 2025 | 18,400.00 | 18,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | -9.95% | 6,000 |
| Nov 28, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 3.80% | 100 |
| Nov 27, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 2.22% | 100 |
| Nov 26, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 100 |
| Nov 24, 2025 | 18,800.00 | 18,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,200 |
| Nov 21, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | -3.17% | 800 |
| Nov 18, 2025 | 17,400.00 | 18,900.00 | 17,200.00 | 18,900.00 | 18,900.00 | -0.53% | 300 |
| Nov 14, 2025 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 3.26% | 505 |
| Nov 12, 2025 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.55% | 3,025 |
| Nov 10, 2025 | 17,000.00 | 18,300.00 | 17,000.00 | 18,300.00 | 18,300.00 | - | 200 |
| Nov 5, 2025 | 18,400.00 | 18,400.00 | 16,900.00 | 18,300.00 | 18,300.00 | -0.54% | 564 |
| Nov 3, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | -4.66% | 100 |
| Oct 23, 2025 | 18,000.00 | 19,300.00 | 18,000.00 | 19,300.00 | 19,300.00 | -3.50% | 200 |
| Oct 22, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 9.89% | 105 |
| Oct 16, 2025 | 17,600.00 | 18,200.00 | 17,600.00 | 18,200.00 | 18,200.00 | -5.70% | 1,100 |
| Oct 15, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 7.82% | 100 |
| Oct 14, 2025 | 17,600.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | -2.72% | 3,701 |
| Oct 8, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -2.13% | 310 |
| Oct 6, 2025 | 17,500.00 | 18,800.00 | 17,500.00 | 18,800.00 | 18,800.00 | 5.03% | 1,800 |
| Oct 3, 2025 | 17,300.00 | 18,700.00 | 17,300.00 | 17,900.00 | 17,900.00 | -4.79% | 2,500 |
| Oct 2, 2025 | 17,800.00 | 18,800.00 | 17,700.00 | 18,800.00 | 18,800.00 | 5.62% | 3,500 |
| Oct 1, 2025 | 17,000.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 5.33% | 900 |
| Sep 30, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -9.14% | 10,100 |