Viglacera Tien Son JSC (HNX:VIT)
Vietnam · Delayed Price · Currency is VND 26,400
-1,100 (-4.00%)
At close: Jul 20, 2026
Viglacera Tien Son JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26,900.00 | 27,700.00 | 26,900.00 | 27,500.00 | 27,500.00 | -0.72% | 4,167 |
| Jul 16, 2026 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 9.06% | 100 |
| Jul 15, 2026 | 25,800.00 | 25,800.00 | 25,400.00 | 25,400.00 | 25,400.00 | 8.09% | 1,704 |
| Jul 14, 2026 | 28,300.00 | 28,300.00 | 23,500.00 | 23,500.00 | 23,500.00 | -9.62% | 4,220 |
| Jul 13, 2026 | 25,000.00 | 27,000.00 | 25,000.00 | 26,700.00 | 26,000.00 | -2.91% | 3,809 |
| Jul 10, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 26,779.02 | 10.00% | 103 |
| Jul 9, 2026 | 27,200.00 | 28,000.00 | 24,600.00 | 25,000.00 | 24,344.57 | -8.09% | 13,608 |
| Jul 8, 2026 | 25,100.00 | 27,700.00 | 25,100.00 | 27,200.00 | 26,486.89 | -2.16% | 17,505 |
| Jul 7, 2026 | 25,600.00 | 28,000.00 | 25,500.00 | 27,800.00 | 27,071.16 | -1.77% | 13,891 |
| Jul 6, 2026 | 25,200.00 | 28,300.00 | 25,200.00 | 28,300.00 | 27,558.05 | 1.07% | 600 |
| Jul 2, 2026 | 25,800.00 | 28,000.00 | 25,800.00 | 28,000.00 | 27,265.92 | -1.75% | 317 |
| Jun 30, 2026 | 29,000.00 | 30,000.00 | 25,400.00 | 28,500.00 | 27,752.81 | 1.06% | 274,617 |
| Jun 29, 2026 | 25,200.00 | 28,200.00 | 25,200.00 | 28,200.00 | 27,460.67 | 0.71% | 113,310 |
| Jun 26, 2026 | 25,000.00 | 28,000.00 | 25,000.00 | 28,000.00 | 27,265.92 | 8.11% | 217,942 |
| Jun 25, 2026 | 25,800.00 | 26,000.00 | 25,000.00 | 25,900.00 | 25,220.97 | -0.77% | 44,112 |
| Jun 24, 2026 | 24,500.00 | 26,100.00 | 24,500.00 | 26,100.00 | 25,415.73 | 6.53% | 5,044 |
| Jun 23, 2026 | 22,400.00 | 24,600.00 | 22,400.00 | 24,500.00 | 23,857.68 | 9.31% | 49,610 |
| Jun 22, 2026 | 22,413.79 | 22,413.79 | 21,379.31 | 22,413.79 | 21,826.16 | - | 41,304 |
| Jun 19, 2026 | 22,758.62 | 22,844.83 | 19,827.59 | 22,413.79 | 21,826.16 | 4.42% | 13,005 |
| Jun 18, 2026 | 19,827.59 | 21,465.52 | 19,741.38 | 21,465.52 | 20,902.75 | 6.41% | 80,393 |
| Jun 16, 2026 | 20,086.21 | 20,172.41 | 20,086.21 | 20,172.41 | 19,643.55 | 0.86% | 1,391 |
| Jun 15, 2026 | 19,827.59 | 20,000.00 | 19,482.76 | 20,000.00 | 19,475.65 | 2.65% | 29,063 |
| Jun 12, 2026 | 19,482.76 | 19,568.97 | 19,482.76 | 19,482.76 | 18,971.97 | - | 9,279 |
| Jun 11, 2026 | 20,603.45 | 20,603.45 | 19,137.93 | 19,482.76 | 18,971.97 | -5.44% | 1,391 |
| Jun 10, 2026 | 19,051.72 | 20,603.45 | 18,965.52 | 20,603.45 | 20,063.28 | -1.24% | 57,883 |
| Jun 9, 2026 | 18,793.10 | 20,862.07 | 18,793.10 | 20,862.07 | 20,315.12 | - | 349 |
| Jun 5, 2026 | 20,862.07 | 20,862.07 | 20,862.07 | 20,862.07 | 20,315.12 | -1.22% | 141 |
| Jun 2, 2026 | 19,310.35 | 21,120.69 | 19,310.35 | 21,120.69 | 20,566.96 | -1.21% | 6,379 |
| May 29, 2026 | 21,379.31 | 21,379.31 | 21,379.31 | 21,379.31 | 20,818.80 | -9.82% | 1,159 |
| May 28, 2026 | 23,706.90 | 23,706.90 | 23,706.90 | 23,706.90 | 23,085.37 | 10.00% | 115 |
| May 27, 2026 | 18,965.52 | 21,551.72 | 18,965.52 | 21,551.72 | 20,986.70 | 3.31% | 2,438 |
| May 26, 2026 | 20,689.66 | 20,862.07 | 20,689.66 | 20,862.07 | 20,315.12 | -7.63% | 4,530 |
| May 25, 2026 | 22,586.21 | 22,586.21 | 22,586.21 | 22,586.21 | 21,994.06 | - | 318 |
| May 22, 2026 | 22,586.21 | 22,586.21 | 22,586.21 | 22,586.21 | 21,994.06 | 7.38% | 207 |
| May 21, 2026 | 21,379.31 | 21,551.72 | 20,862.07 | 21,034.48 | 20,483.01 | 5.63% | 3,233 |
| May 20, 2026 | 19,913.79 | 19,913.79 | 19,913.79 | 19,913.79 | 19,391.71 | - | 231 |
| May 19, 2026 | 21,379.31 | 21,379.31 | 19,913.79 | 19,913.79 | 19,391.71 | 1.76% | 260 |
| May 18, 2026 | 19,568.97 | 19,568.97 | 19,568.97 | 19,568.97 | 19,055.92 | -9.92% | 4,565 |
| May 14, 2026 | 21,724.14 | 21,724.14 | 21,724.14 | 21,724.14 | 21,154.59 | -1.18% | 231 |
| May 12, 2026 | 19,482.76 | 21,982.76 | 19,396.55 | 21,982.76 | 21,406.43 | 2.41% | 3,015 |
| May 11, 2026 | 21,465.52 | 21,465.52 | 21,465.52 | 21,465.52 | 20,902.75 | -2.35% | 351 |
| May 6, 2026 | 21,896.55 | 21,982.76 | 21,896.55 | 21,982.76 | 21,406.43 | - | 11,599 |
| Apr 29, 2026 | 21,982.76 | 21,982.76 | 21,982.76 | 21,982.76 | 21,406.43 | - | 1,159 |
| Apr 21, 2026 | 20,517.24 | 21,982.76 | 20,517.24 | 21,982.76 | 21,406.43 | -1.16% | 1,750 |
| Apr 20, 2026 | 22,241.38 | 22,241.38 | 22,241.38 | 22,241.38 | 21,658.27 | -0.39% | 590 |
| Apr 17, 2026 | 22,327.59 | 22,327.59 | 22,327.59 | 22,327.59 | 21,742.22 | - | 2,354 |
| Apr 10, 2026 | 22,327.59 | 22,327.59 | 22,327.59 | 22,327.59 | 21,742.22 | 3.60% | 115 |
| Apr 8, 2026 | 21,551.72 | 21,551.72 | 21,551.72 | 21,551.72 | 20,986.70 | 4.17% | 115 |
| Apr 6, 2026 | 20,689.66 | 20,689.66 | 20,689.66 | 20,689.66 | 20,147.23 | -9.09% | 463 |
| Apr 3, 2026 | 22,758.62 | 22,758.62 | 22,758.62 | 22,758.62 | 22,161.95 | 9.09% | 115 |