Viglacera Tien Son JSC (HNX:VIT)
Vietnam · Delayed Price · Currency is VND 17,200
-1,600 (-8.51%)
At close: Dec 3, 2025
Viglacera Tien Son JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - | 300 |
| Sep 23, 2025 | 17,600.00 | 18,600.00 | 17,600.00 | 18,600.00 | 18,600.00 | -1.06% | 1,000 |
| Sep 17, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1.62% | 100 |
| Sep 15, 2025 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 1,000 |
| Sep 11, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 100 |
| Sep 10, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | -0.54% | 200 |
| Sep 5, 2025 | 18,300.00 | 18,700.00 | 18,300.00 | 18,600.00 | 18,600.00 | 1.09% | 502 |
| Sep 4, 2025 | 18,200.00 | 18,400.00 | 17,800.00 | 18,400.00 | 18,400.00 | -1.08% | 600 |
| Aug 29, 2025 | 18,600.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | - | 800 |
| Aug 28, 2025 | 18,700.00 | 18,700.00 | 17,800.00 | 18,600.00 | 18,600.00 | -0.53% | 12,100 |
| Aug 27, 2025 | 18,800.00 | 18,800.00 | 17,900.00 | 18,700.00 | 18,700.00 | -3.11% | 600 |
| Aug 26, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 4.89% | 100 |
| Aug 25, 2025 | 17,500.00 | 18,400.00 | 17,500.00 | 18,400.00 | 18,400.00 | -0.54% | 406 |
| Aug 22, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | 1.09% | 8,905 |
| Aug 21, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 7,300 |
| Aug 20, 2025 | 18,500.00 | 18,500.00 | 17,900.00 | 18,300.00 | 18,300.00 | -1.08% | 3,300 |
| Aug 19, 2025 | 18,500.00 | 18,600.00 | 17,900.00 | 18,500.00 | 18,500.00 | - | 16,600 |
| Aug 15, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | -1.07% | 7,500 |
| Aug 13, 2025 | 18,000.00 | 18,700.00 | 17,900.00 | 18,700.00 | 18,700.00 | - | 7,465 |
| Aug 12, 2025 | 17,800.00 | 18,800.00 | 17,800.00 | 18,700.00 | 18,700.00 | -1.58% | 10,400 |
| Aug 8, 2025 | 18,900.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.70% | 1,200 |
| Aug 7, 2025 | 18,700.00 | 18,700.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.07% | 300 |
| Aug 4, 2025 | 18,900.00 | 18,900.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1.08% | 300 |
| Aug 1, 2025 | 17,200.00 | 18,500.00 | 17,200.00 | 18,500.00 | 18,500.00 | 2.78% | 7,300 |
| Jul 29, 2025 | 17,700.00 | 18,600.00 | 17,700.00 | 18,000.00 | 18,000.00 | -4.76% | 26,400 |