Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 50,000
-3,000 (-5.66%)
At close: Feb 9, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 53,000.00 | 53,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -5.66% | 1,933,096 |
| Feb 6, 2026 | 55,500.00 | 56,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -6.85% | 3,578,520 |
| Feb 5, 2026 | 56,600.00 | 58,100.00 | 56,100.00 | 56,900.00 | 56,900.00 | -1.73% | 2,473,102 |
| Feb 4, 2026 | 56,500.00 | 58,600.00 | 56,000.00 | 57,900.00 | 57,900.00 | 3.21% | 2,888,464 |
| Feb 3, 2026 | 52,800.00 | 56,100.00 | 52,400.00 | 56,100.00 | 56,100.00 | 6.86% | 4,582,152 |
| Feb 2, 2026 | 52,000.00 | 52,500.00 | 51,000.00 | 52,500.00 | 52,500.00 | 4.79% | 2,595,831 |
| Jan 30, 2026 | 47,050.00 | 50,100.00 | 47,050.00 | 50,100.00 | 50,100.00 | 6.82% | 4,144,657 |
| Jan 29, 2026 | 46,100.00 | 46,900.00 | 46,000.00 | 46,900.00 | 46,900.00 | 1.74% | 726,722 |
| Jan 28, 2026 | 46,000.00 | 46,800.00 | 45,500.00 | 46,100.00 | 46,100.00 | 2.44% | 609,662 |
| Jan 27, 2026 | 45,000.00 | 45,950.00 | 44,950.00 | 45,000.00 | 45,000.00 | -2.39% | 1,014,590 |
| Jan 26, 2026 | 48,500.00 | 48,900.00 | 44,950.00 | 46,100.00 | 46,100.00 | -4.55% | 1,622,951 |
| Jan 23, 2026 | 47,800.00 | 49,300.00 | 46,800.00 | 48,300.00 | 48,300.00 | 1.26% | 1,091,330 |
| Jan 22, 2026 | 47,200.00 | 48,300.00 | 47,200.00 | 47,700.00 | 47,700.00 | 1.06% | 1,002,177 |
| Jan 21, 2026 | 48,200.00 | 48,900.00 | 47,200.00 | 47,200.00 | 47,200.00 | -3.18% | 1,425,252 |
| Jan 20, 2026 | 50,200.00 | 50,200.00 | 48,750.00 | 48,750.00 | 48,750.00 | -2.40% | 1,049,763 |
| Jan 19, 2026 | 48,250.00 | 50,500.00 | 48,250.00 | 49,950.00 | 49,950.00 | 4.06% | 2,021,993 |
| Jan 16, 2026 | 48,900.00 | 49,200.00 | 47,600.00 | 48,000.00 | 48,000.00 | -1.84% | 1,536,548 |
| Jan 15, 2026 | 49,300.00 | 49,800.00 | 48,000.00 | 48,900.00 | 48,900.00 | 0.62% | 1,923,717 |
| Jan 14, 2026 | 47,000.00 | 49,550.00 | 46,500.00 | 48,600.00 | 48,600.00 | 4.52% | 2,886,762 |
| Jan 13, 2026 | 46,050.00 | 47,800.00 | 45,100.00 | 46,500.00 | 46,500.00 | 1.97% | 2,073,584 |
| Jan 12, 2026 | 45,900.00 | 46,650.00 | 45,350.00 | 45,600.00 | 45,600.00 | 1.79% | 1,634,047 |
| Jan 9, 2026 | 43,700.00 | 46,200.00 | 43,350.00 | 44,800.00 | 44,800.00 | 2.99% | 2,144,492 |
| Jan 8, 2026 | 44,400.00 | 44,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | -1.14% | 1,640,577 |
| Jan 7, 2026 | 42,000.00 | 44,500.00 | 41,900.00 | 44,000.00 | 44,000.00 | 4.76% | 1,610,889 |
| Jan 6, 2026 | 41,150.00 | 42,650.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1.20% | 973,428 |
| Jan 5, 2026 | 41,900.00 | 42,100.00 | 40,600.00 | 41,500.00 | 41,500.00 | -0.84% | 726,690 |
| Dec 31, 2025 | 41,500.00 | 42,600.00 | 41,500.00 | 41,850.00 | 41,850.00 | 1.33% | 993,079 |
| Dec 30, 2025 | 41,350.00 | 41,700.00 | 40,900.00 | 41,300.00 | 41,300.00 | - | 555,874 |
| Dec 29, 2025 | 40,950.00 | 41,300.00 | 40,700.00 | 41,300.00 | 41,300.00 | 1.10% | 403,888 |
| Dec 26, 2025 | 41,150.00 | 41,200.00 | 40,150.00 | 40,850.00 | 40,850.00 | -0.73% | 720,747 |
| Dec 25, 2025 | 41,650.00 | 42,100.00 | 41,150.00 | 41,150.00 | 41,150.00 | -0.12% | 990,306 |
| Dec 24, 2025 | 41,450.00 | 42,000.00 | 41,000.00 | 41,200.00 | 41,200.00 | -0.60% | 540,984 |
| Dec 23, 2025 | 41,550.00 | 42,300.00 | 41,100.00 | 41,450.00 | 41,450.00 | -0.24% | 854,863 |
| Dec 22, 2025 | 41,150.00 | 41,800.00 | 40,750.00 | 41,550.00 | 41,550.00 | 2.59% | 485,191 |
| Dec 19, 2025 | 41,600.00 | 41,600.00 | 40,500.00 | 40,500.00 | 40,500.00 | -1.58% | 398,792 |
| Dec 18, 2025 | 41,350.00 | 41,350.00 | 41,000.00 | 41,150.00 | 41,150.00 | -0.48% | 131,908 |
| Dec 17, 2025 | 41,700.00 | 41,950.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.60% | 434,763 |
| Dec 16, 2025 | 41,000.00 | 41,650.00 | 40,000.00 | 41,600.00 | 41,600.00 | 3.74% | 510,639 |
| Dec 15, 2025 | 40,650.00 | 41,250.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.23% | 519,230 |
| Dec 12, 2025 | 42,200.00 | 42,450.00 | 39,250.00 | 40,600.00 | 40,600.00 | -3.79% | 977,657 |
| Dec 11, 2025 | 42,500.00 | 43,150.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.82% | 406,168 |
| Dec 10, 2025 | 43,000.00 | 43,200.00 | 42,350.00 | 42,550.00 | 42,550.00 | -0.47% | 474,678 |
| Dec 9, 2025 | 42,800.00 | 43,350.00 | 41,950.00 | 42,750.00 | 42,750.00 | -1.16% | 1,338,817 |
| Dec 8, 2025 | 44,350.00 | 44,500.00 | 43,000.00 | 43,250.00 | 43,250.00 | -1.93% | 937,530 |
| Dec 5, 2025 | 44,600.00 | 45,000.00 | 44,100.00 | 44,100.00 | 44,100.00 | -0.45% | 580,861 |
| Dec 4, 2025 | 44,500.00 | 44,650.00 | 44,150.00 | 44,300.00 | 44,300.00 | 0.34% | 560,088 |
| Dec 3, 2025 | 44,000.00 | 44,250.00 | 43,400.00 | 44,150.00 | 44,150.00 | 1.96% | 592,785 |
| Dec 2, 2025 | 43,900.00 | 43,900.00 | 42,600.00 | 43,300.00 | 43,300.00 | -1.14% | 705,957 |
| Dec 1, 2025 | 44,200.00 | 44,200.00 | 43,750.00 | 43,800.00 | 43,800.00 | -0.45% | 473,553 |
| Nov 28, 2025 | 44,800.00 | 45,200.00 | 43,750.00 | 44,000.00 | 44,000.00 | -1.79% | 667,150 |