Viglacera Tien Son JSC (HNX:VIT)
Vietnam · Delayed Price · Currency is VND 24,200
-300 (-1.22%)
At close: Jun 5, 2026
Viglacera Tien Son JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.22% | 123 |
| Jun 2, 2026 | 22,400.00 | 24,500.00 | 22,400.00 | 24,500.00 | 24,500.00 | -1.21% | 5,500 |
| May 29, 2026 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | -9.82% | 1,000 |
| May 28, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 10.00% | 100 |
| May 27, 2026 | 22,000.00 | 25,000.00 | 22,000.00 | 25,000.00 | 25,000.00 | 3.31% | 2,103 |
| May 26, 2026 | 24,000.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | -7.63% | 3,906 |
| May 25, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 275 |
| May 22, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 7.38% | 180 |
| May 21, 2026 | 24,800.00 | 25,000.00 | 24,200.00 | 24,400.00 | 24,400.00 | 5.63% | 2,788 |
| May 20, 2026 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | - | 200 |
| May 19, 2026 | 24,800.00 | 24,800.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1.76% | 225 |
| May 18, 2026 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | -9.92% | 3,937 |
| May 14, 2026 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.18% | 200 |
| May 12, 2026 | 22,600.00 | 25,500.00 | 22,500.00 | 25,500.00 | 25,500.00 | 2.41% | 2,600 |
| May 11, 2026 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | -2.35% | 304 |
| May 6, 2026 | 25,400.00 | 25,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | - | 10,000 |
| Apr 29, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 1,000 |
| Apr 21, 2026 | 23,800.00 | 25,500.00 | 23,800.00 | 25,500.00 | 25,500.00 | -1.16% | 1,510 |
| Apr 20, 2026 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.39% | 510 |
| Apr 17, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 2,031 |
| Apr 10, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 3.60% | 100 |
| Apr 8, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 4.17% | 100 |
| Apr 6, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -9.09% | 400 |
| Apr 3, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 9.09% | 100 |
| Apr 1, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -6.20% | 600 |
| Mar 31, 2026 | 23,400.00 | 25,900.00 | 23,400.00 | 25,800.00 | 25,800.00 | -0.39% | 150,300 |
| Mar 30, 2026 | 25,800.00 | 25,900.00 | 25,800.00 | 25,900.00 | 25,900.00 | - | 4,000 |
| Mar 26, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 3.60% | 100 |
| Mar 25, 2026 | 24,500.00 | 25,000.00 | 24,500.00 | 25,000.00 | 25,000.00 | - | 3,100 |
| Mar 24, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 4.60% | 5,000 |
| Mar 19, 2026 | 24,100.00 | 24,100.00 | 23,900.00 | 23,900.00 | 23,900.00 | -9.81% | 317 |
| Mar 10, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 9.50% | 135 |
| Mar 3, 2026 | 24,400.00 | 24,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.63% | 4,600 |
| Feb 27, 2026 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | 2.50% | 200 |
| Feb 23, 2026 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 302 |
| Feb 12, 2026 | 22,900.00 | 24,500.00 | 22,900.00 | 24,500.00 | 24,500.00 | 2.94% | 1,100 |
| Feb 5, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 8.68% | 100 |
| Feb 4, 2026 | 22,800.00 | 22,800.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 300 |
| Feb 3, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.23% | 1,000 |
| Jan 27, 2026 | 20,200.00 | 22,400.00 | 20,200.00 | 22,400.00 | 22,400.00 | - | 200 |
| Jan 26, 2026 | 20,500.00 | 22,400.00 | 20,500.00 | 22,400.00 | 22,400.00 | -0.44% | 212 |
| Jan 22, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 2.74% | 117 |
| 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 |