Viglacera Tien Son JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	25,200.00	28,200.00	25,200.00	28,200.00	28,200.00	0.71%	113,310
Jun 26, 2026	25,000.00	28,000.00	25,000.00	28,000.00	28,000.00	8.11%	217,942
Jun 25, 2026	25,800.00	26,000.00	25,000.00	25,900.00	25,900.00	-0.77%	44,112
Jun 24, 2026	24,500.00	26,100.00	24,500.00	26,100.00	26,100.00	6.53%	5,044
Jun 23, 2026	22,400.00	24,600.00	22,400.00	24,500.00	24,500.00	9.31%	49,610
Jun 22, 2026	22,413.79	22,413.79	21,379.31	22,413.79	22,413.79	-	41,304
Jun 19, 2026	22,758.62	22,844.83	19,827.59	22,413.79	22,413.79	4.42%	13,005
Jun 18, 2026	19,827.59	21,465.52	19,741.38	21,465.52	21,465.52	6.41%	80,393
Jun 16, 2026	20,086.21	20,172.41	20,086.21	20,172.41	20,172.41	0.86%	1,391
Jun 15, 2026	19,827.59	20,000.00	19,482.76	20,000.00	20,000.00	2.65%	29,063
Jun 12, 2026	19,482.76	19,568.97	19,482.76	19,482.76	19,482.76	-	9,279
Jun 11, 2026	20,603.45	20,603.45	19,137.93	19,482.76	19,482.76	-5.44%	1,391
Jun 10, 2026	19,051.72	20,603.45	18,965.52	20,603.45	20,603.45	-1.24%	57,883
Jun 9, 2026	18,793.10	20,862.07	18,793.10	20,862.07	20,862.07	-	349
Jun 5, 2026	20,862.07	20,862.07	20,862.07	20,862.07	20,862.07	-1.22%	141
Jun 2, 2026	19,310.35	21,120.69	19,310.35	21,120.69	21,120.69	-1.21%	6,379
May 29, 2026	21,379.31	21,379.31	21,379.31	21,379.31	21,379.31	-9.82%	1,159
May 28, 2026	23,706.90	23,706.90	23,706.90	23,706.90	23,706.90	10.00%	115
May 27, 2026	18,965.52	21,551.72	18,965.52	21,551.72	21,551.72	3.31%	2,438
May 26, 2026	20,689.66	20,862.07	20,689.66	20,862.07	20,862.07	-7.63%	4,530
May 25, 2026	22,586.21	22,586.21	22,586.21	22,586.21	22,586.21	-	318
May 22, 2026	22,586.21	22,586.21	22,586.21	22,586.21	22,586.21	7.38%	207
May 21, 2026	21,379.31	21,551.72	20,862.07	21,034.48	21,034.48	5.63%	3,233
May 20, 2026	19,913.79	19,913.79	19,913.79	19,913.79	19,913.79	-	231
May 19, 2026	21,379.31	21,379.31	19,913.79	19,913.79	19,913.79	1.76%	260
May 18, 2026	19,568.97	19,568.97	19,568.97	19,568.97	19,568.97	-9.92%	4,565
May 14, 2026	21,724.14	21,724.14	21,724.14	21,724.14	21,724.14	-1.18%	231
May 12, 2026	19,482.76	21,982.76	19,396.55	21,982.76	21,982.76	2.41%	3,015
May 11, 2026	21,465.52	21,465.52	21,465.52	21,465.52	21,465.52	-2.35%	351
May 6, 2026	21,896.55	21,982.76	21,896.55	21,982.76	21,982.76	-	11,599
Apr 29, 2026	21,982.76	21,982.76	21,982.76	21,982.76	21,982.76	-	1,159
Apr 21, 2026	20,517.24	21,982.76	20,517.24	21,982.76	21,982.76	-1.16%	1,750
Apr 20, 2026	22,241.38	22,241.38	22,241.38	22,241.38	22,241.38	-0.39%	590
Apr 17, 2026	22,327.59	22,327.59	22,327.59	22,327.59	22,327.59	-	2,354
Apr 10, 2026	22,327.59	22,327.59	22,327.59	22,327.59	22,327.59	3.60%	115
Apr 8, 2026	21,551.72	21,551.72	21,551.72	21,551.72	21,551.72	4.17%	115
Apr 6, 2026	20,689.66	20,689.66	20,689.66	20,689.66	20,689.66	-9.09%	463
Apr 3, 2026	22,758.62	22,758.62	22,758.62	22,758.62	22,758.62	9.09%	115
Apr 1, 2026	20,862.07	20,862.07	20,862.07	20,862.07	20,862.07	-6.20%	695
Mar 31, 2026	20,172.41	22,327.59	20,172.41	22,241.38	22,241.38	-0.39%	174,347
Mar 30, 2026	22,241.38	22,327.59	22,241.38	22,327.59	22,327.59	-	4,639
Mar 26, 2026	22,327.59	22,327.59	22,327.59	22,327.59	22,327.59	3.60%	115
Mar 25, 2026	21,120.69	21,551.72	21,120.69	21,551.72	21,551.72	-	3,595
Mar 24, 2026	21,551.72	21,551.72	21,551.72	21,551.72	21,551.72	4.60%	5,799
Mar 19, 2026	20,775.86	20,775.86	20,603.45	20,603.45	20,603.45	-9.81%	366
Mar 10, 2026	22,844.83	22,844.83	22,844.83	22,844.83	22,844.83	9.50%	155
Mar 3, 2026	21,034.48	21,034.48	20,862.07	20,862.07	20,862.07	-1.63%	5,335
Feb 27, 2026	20,689.66	21,206.90	20,689.66	21,206.90	21,206.90	2.50%	231
Feb 23, 2026	20,689.66	20,689.66	20,689.66	20,689.66	20,689.66	-2.04%	349
Feb 12, 2026	19,741.38	21,120.69	19,741.38	21,120.69	21,120.69	2.94%	1,275