Viglacera Tien Son JSC (HNX:VIT)
Vietnam · Delayed Price · Currency is VND 26,700
+200 (0.75%)
At close: Sep 18, 2026
Viglacera Tien Son JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.49% | 45,833 |
| Sep 16, 2026 | 26,900.00 | 27,100.00 | 26,000.00 | 26,900.00 | 26,900.00 | 1.89% | 77,707 |
| Sep 15, 2026 | 22,900.00 | 27,200.00 | 22,600.00 | 26,400.00 | 26,400.00 | 6.02% | 18,325 |
| Sep 14, 2026 | 23,900.00 | 25,000.00 | 23,900.00 | 24,900.00 | 24,900.00 | -6.04% | 11,784 |
| Sep 11, 2026 | 26,500.00 | 26,500.00 | 24,500.00 | 26,500.00 | 26,500.00 | - | 11,104 |
| Sep 10, 2026 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 7,309 |
| Sep 9, 2026 | 25,900.00 | 27,500.00 | 22,600.00 | 26,500.00 | 26,500.00 | 6.00% | 11,851 |
| Sep 8, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 120 |
| Sep 7, 2026 | 23,300.00 | 25,800.00 | 23,300.00 | 25,000.00 | 25,000.00 | -3.10% | 98,271 |
| Sep 4, 2026 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 8.86% | 1,204 |
| Sep 3, 2026 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 9.72% | 2,926 |
| Aug 28, 2026 | 23,000.00 | 24,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | -8.47% | 2,104,088 |
| Aug 26, 2026 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 508 |
| Aug 25, 2026 | 23,600.00 | 23,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 4,979 |
| Aug 24, 2026 | 22,100.00 | 23,600.00 | 22,100.00 | 23,600.00 | 23,600.00 | - | 8,283 |
| Aug 21, 2026 | 22,100.00 | 24,900.00 | 22,000.00 | 23,600.00 | 23,600.00 | 0.43% | 2,404 |
| Aug 20, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.42% | 100 |
| Aug 14, 2026 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | 0.43% | 300 |
| Aug 11, 2026 | 23,600.00 | 23,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.42% | 21,600 |
| Aug 10, 2026 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 2.61% | 2,000 |
| Aug 6, 2026 | 22,900.00 | 24,900.00 | 22,900.00 | 23,000.00 | 23,000.00 | -8.00% | 2,224 |
| Aug 5, 2026 | 24,900.00 | 25,000.00 | 24,900.00 | 25,000.00 | 25,000.00 | - | 16,000 |
| Aug 3, 2026 | 24,000.00 | 26,400.00 | 24,000.00 | 25,000.00 | 25,000.00 | -5.30% | 15,606 |
| Jul 28, 2026 | 23,100.00 | 26,500.00 | 23,100.00 | 26,400.00 | 26,400.00 | 3.94% | 7,200 |
| Jul 27, 2026 | 25,400.00 | 27,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | -9.93% | 1,170,400 |
| Jul 24, 2026 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2.92% | 100 |
| Jul 23, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 9.60% | 115 |
| Jul 22, 2026 | 27,600.00 | 27,600.00 | 23,100.00 | 25,000.00 | 25,000.00 | -0.79% | 300 |
| Jul 21, 2026 | 26,400.00 | 26,400.00 | 25,200.00 | 25,200.00 | 25,200.00 | -4.55% | 300 |
| Jul 20, 2026 | 24,800.00 | 27,000.00 | 24,800.00 | 26,400.00 | 26,400.00 | -4.00% | 8,300 |
| 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 |