Viglacera Tien Son JSC (HNX:VIT)
Vietnam · Delayed Price · Currency is VND 18,700
+200 (1.08%)
At close: Aug 4, 2025
Viglacera Tien Son JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | -0.53% | 3,200 |
| Jul 25, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 300 |
| Jul 24, 2025 | 19,400.00 | 19,400.00 | 18,000.00 | 19,100.00 | 19,100.00 | 3.24% | 2,200 |
| Jul 23, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 2,119 |
| Jul 22, 2025 | 18,500.00 | 18,500.00 | 17,800.00 | 18,500.00 | 18,500.00 | - | 4,000 |
| Jul 21, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 5,101 |
| Jul 17, 2025 | 18,900.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | - | 2,500 |
| Jul 15, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 4.40% | 3,002 |
| Jul 14, 2025 | 17,900.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | -3.19% | 4,601 |
| Jul 11, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,800.00 | - | 1,000 |
| Jul 9, 2025 | 18,800.00 | 18,900.00 | 18,800.00 | 18,800.00 | 17,800.00 | 0.53% | 3,300 |
| Jul 8, 2025 | 18,500.00 | 18,800.00 | 18,100.00 | 18,700.00 | 17,705.32 | 1.08% | 13,600 |
| Jul 4, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 17,515.96 | 1.09% | 22,500 |
| Jul 3, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 17,326.60 | -1.08% | 300 |
| Jul 2, 2025 | 18,500.00 | 18,500.00 | 18,400.00 | 18,500.00 | 17,515.96 | 0.54% | 8,400 |
| Jul 1, 2025 | 17,800.00 | 18,700.00 | 17,800.00 | 18,400.00 | 17,421.28 | -1.60% | 4,500 |
| Jun 30, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,705.32 | 1.08% | 30,000 |
| Jun 27, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,515.96 | -2.63% | 100 |
| Jun 26, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,989.36 | 3.26% | 100 |
| Jun 25, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,421.28 | - | 3,100 |
| Jun 24, 2025 | 18,100.00 | 18,400.00 | 18,000.00 | 18,400.00 | 17,421.28 | -4.17% | 139,166 |
| Jun 20, 2025 | 18,500.00 | 19,200.00 | 18,500.00 | 19,200.00 | 18,178.72 | 3.78% | 6,100 |
| Jun 19, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,515.96 | - | 2,407 |
| Jun 18, 2025 | 17,300.00 | 18,500.00 | 17,300.00 | 18,500.00 | 17,515.96 | -0.54% | 800 |
| Jun 17, 2025 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 17,610.64 | -1.59% | 209,200 |
| Jun 16, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,900.00 | 17,894.68 | 1.61% | 5,300 |
| Jun 13, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,610.64 | - | 209,510 |
| Jun 12, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,610.64 | - | 1,600 |
| Jun 11, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,610.64 | -5.58% | 198,900 |
| Jun 10, 2025 | 19,400.00 | 19,700.00 | 19,000.00 | 19,700.00 | 18,652.13 | 1.55% | 2,100 |
| Jun 5, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,368.09 | -2.02% | 196,000 |
| Jun 3, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,746.81 | 5.88% | 186,400 |
| Jun 2, 2025 | 18,700.00 | 19,000.00 | 18,700.00 | 18,700.00 | 17,705.32 | -2.60% | 3,000 |
| May 30, 2025 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 18,178.72 | 4.92% | 190,517 |
| May 29, 2025 | 20,000.00 | 20,000.00 | 18,300.00 | 18,300.00 | 17,326.60 | -1.08% | 5,200 |
| May 28, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 17,515.96 | 1.09% | 131,600 |
| May 27, 2025 | 17,800.00 | 18,300.00 | 17,800.00 | 18,300.00 | 17,326.60 | -2.14% | 2,243 |
| May 23, 2025 | 18,100.00 | 18,700.00 | 18,100.00 | 18,700.00 | 17,705.32 | -0.53% | 1,200 |
| May 22, 2025 | 17,500.00 | 18,900.00 | 17,500.00 | 18,800.00 | 17,800.00 | -0.53% | 97,000 |
| May 20, 2025 | 17,700.00 | 18,900.00 | 17,700.00 | 18,900.00 | 17,894.68 | -1.56% | 47,500 |
| May 16, 2025 | 17,700.00 | 19,200.00 | 17,700.00 | 19,200.00 | 18,178.72 | 3.78% | 240 |
| May 15, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,515.96 | -1.07% | 49,508 |
| May 14, 2025 | 17,300.00 | 18,700.00 | 17,300.00 | 18,700.00 | 17,705.32 | - | 3,934 |
| May 12, 2025 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 17,705.32 | 1.08% | 49,208 |
| May 9, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 17,515.96 | -4.64% | 2,600 |
| May 8, 2025 | 18,500.00 | 19,400.00 | 18,500.00 | 19,400.00 | 18,368.09 | -2.02% | 46,700 |
| May 7, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,746.81 | -1.00% | 100 |