Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 47,200
-150 (-0.32%)
At close: Oct 31, 2025
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47,500.00 | 47,800.00 | 47,050.00 | 47,200.00 | 47,200.00 | -0.32% | 528,343 |
| Oct 30, 2025 | 48,300.00 | 48,700.00 | 47,050.00 | 47,350.00 | 47,350.00 | -1.56% | 1,264,295 |
| Oct 29, 2025 | 47,700.00 | 48,600.00 | 47,250.00 | 48,100.00 | 48,100.00 | 1.69% | 1,295,483 |
| Oct 28, 2025 | 46,900.00 | 47,300.00 | 45,800.00 | 47,300.00 | 47,300.00 | 1.18% | 821,594 |
| Oct 27, 2025 | 47,650.00 | 48,250.00 | 46,550.00 | 46,750.00 | 46,750.00 | 0.54% | 1,112,214 |
| Oct 24, 2025 | 46,000.00 | 46,900.00 | 45,200.00 | 46,500.00 | 46,500.00 | 1.20% | 722,009 |
| Oct 23, 2025 | 46,950.00 | 47,000.00 | 45,950.00 | 45,950.00 | 45,950.00 | -1.08% | 515,438 |
| Oct 22, 2025 | 45,750.00 | 46,450.00 | 44,500.00 | 46,450.00 | 46,450.00 | 2.99% | 1,071,178 |
| Oct 21, 2025 | 45,950.00 | 46,450.00 | 44,500.00 | 45,100.00 | 45,100.00 | -3.01% | 1,993,268 |
| Oct 20, 2025 | 50,200.00 | 50,400.00 | 46,500.00 | 46,500.00 | 46,500.00 | -7.00% | 2,822,190 |
| Oct 17, 2025 | 52,300.00 | 52,700.00 | 49,900.00 | 50,000.00 | 50,000.00 | -5.12% | 3,053,244 |
| Oct 16, 2025 | 52,100.00 | 53,000.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.35% | 1,312,862 |
| Oct 15, 2025 | 53,600.00 | 54,600.00 | 52,000.00 | 52,000.00 | 52,000.00 | -2.99% | 2,689,400 |
| Oct 14, 2025 | 54,700.00 | 55,400.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.56% | 2,101,563 |
| Oct 13, 2025 | 53,200.00 | 54,800.00 | 53,200.00 | 53,900.00 | 53,900.00 | - | 1,124,916 |
| Oct 10, 2025 | 54,000.00 | 54,800.00 | 53,500.00 | 53,900.00 | 53,900.00 | 0.56% | 1,089,053 |
| Oct 9, 2025 | 53,000.00 | 53,600.00 | 52,200.00 | 53,600.00 | 53,600.00 | 1.32% | 1,818,739 |
| Oct 8, 2025 | 55,000.00 | 55,000.00 | 52,600.00 | 52,900.00 | 52,900.00 | -2.22% | 1,591,456 |
| Oct 7, 2025 | 55,500.00 | 55,800.00 | 54,100.00 | 54,100.00 | 54,100.00 | -1.64% | 417,578 |
| Oct 6, 2025 | 53,500.00 | 56,600.00 | 53,500.00 | 55,000.00 | 55,000.00 | 3.58% | 835,700 |
| Oct 3, 2025 | 55,400.00 | 55,700.00 | 53,100.00 | 53,100.00 | 53,100.00 | -4.84% | 1,066,527 |
| Oct 2, 2025 | 57,700.00 | 57,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | -2.11% | 556,681 |
| Oct 1, 2025 | 56,500.00 | 58,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | -0.18% | 413,521 |
| Sep 30, 2025 | 58,600.00 | 58,800.00 | 56,200.00 | 57,100.00 | 57,100.00 | -3.06% | 983,205 |
| Sep 29, 2025 | 60,000.00 | 60,000.00 | 57,200.00 | 58,900.00 | 58,900.00 | -1.83% | 1,092,535 |
| Sep 26, 2025 | 60,600.00 | 61,900.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.83% | 1,112,617 |
| Sep 25, 2025 | 59,800.00 | 60,800.00 | 59,800.00 | 60,500.00 | 60,500.00 | 1.51% | 1,349,874 |
| Sep 24, 2025 | 58,500.00 | 59,600.00 | 57,500.00 | 59,600.00 | 59,600.00 | 2.05% | 790,307 |
| Sep 23, 2025 | 58,800.00 | 58,800.00 | 57,900.00 | 58,400.00 | 58,400.00 | -0.17% | 337,739 |
| Sep 22, 2025 | 58,800.00 | 59,300.00 | 57,200.00 | 58,500.00 | 58,500.00 | - | 547,489 |
| Sep 19, 2025 | 58,400.00 | 59,500.00 | 58,300.00 | 58,500.00 | 58,500.00 | 0.86% | 713,958 |
| Sep 18, 2025 | 57,900.00 | 58,000.00 | 56,600.00 | 58,000.00 | 58,000.00 | 1.58% | 451,826 |
| Sep 17, 2025 | 58,500.00 | 58,500.00 | 57,100.00 | 57,100.00 | 57,100.00 | -2.39% | 570,780 |
| Sep 16, 2025 | 59,700.00 | 59,700.00 | 58,000.00 | 58,500.00 | 58,500.00 | -1.85% | 997,676 |
| Sep 15, 2025 | 58,100.00 | 59,600.00 | 57,800.00 | 59,600.00 | 59,600.00 | 2.58% | 1,043,583 |
| Sep 12, 2025 | 57,300.00 | 58,500.00 | 57,000.00 | 58,100.00 | 58,100.00 | 2.11% | 799,228 |
| Sep 11, 2025 | 56,100.00 | 57,300.00 | 53,000.00 | 56,900.00 | 56,900.00 | 1.43% | 1,099,008 |
| Sep 10, 2025 | 58,300.00 | 58,400.00 | 55,800.00 | 56,100.00 | 56,100.00 | -3.11% | 1,676,018 |
| Sep 9, 2025 | 57,000.00 | 59,200.00 | 56,400.00 | 57,900.00 | 57,900.00 | 0.35% | 1,428,054 |
| Sep 8, 2025 | 62,000.00 | 62,000.00 | 57,700.00 | 57,700.00 | 57,700.00 | -6.94% | 1,924,674 |
| Sep 5, 2025 | 62,600.00 | 64,800.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.80% | 2,034,668 |
| Sep 4, 2025 | 62,000.00 | 63,500.00 | 61,700.00 | 62,500.00 | 62,500.00 | 1.13% | 859,569 |
| Sep 3, 2025 | 61,000.00 | 62,300.00 | 60,800.00 | 61,800.00 | 61,800.00 | 1.31% | 1,205,750 |
| Aug 29, 2025 | 63,200.00 | 63,200.00 | 61,000.00 | 61,000.00 | 61,000.00 | -2.71% | 1,689,664 |
| Aug 28, 2025 | 62,200.00 | 62,900.00 | 61,600.00 | 62,700.00 | 62,700.00 | 1.62% | 840,189 |
| Aug 27, 2025 | 61,500.00 | 62,800.00 | 61,000.00 | 61,700.00 | 61,700.00 | 0.33% | 1,663,619 |
| Aug 26, 2025 | 58,500.00 | 61,600.00 | 58,500.00 | 61,500.00 | 61,500.00 | 3.71% | 1,055,170 |
| Aug 25, 2025 | 60,600.00 | 61,700.00 | 59,200.00 | 59,300.00 | 59,300.00 | -1.98% | 1,483,082 |
| Aug 22, 2025 | 63,500.00 | 64,200.00 | 60,500.00 | 60,500.00 | 60,500.00 | -6.92% | 3,109,807 |
| Aug 21, 2025 | 67,000.00 | 67,000.00 | 64,200.00 | 65,000.00 | 65,000.00 | -3.99% | 2,089,427 |