Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 44,000
-1,900 (-4.14%)
At close: Mar 20, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 44,000.00 | 45,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | -4.43% | 1,178,113 |
| Mar 20, 2026 | 45,800.00 | 46,600.00 | 44,000.00 | 44,000.00 | 44,000.00 | -4.14% | 1,205,758 |
| Mar 19, 2026 | 45,500.00 | 46,600.00 | 45,050.00 | 45,900.00 | 45,900.00 | -1.40% | 768,349 |
| Mar 18, 2026 | 46,700.00 | 47,350.00 | 43,400.00 | 46,550.00 | 46,550.00 | -0.21% | 580,544 |
| Mar 17, 2026 | 46,000.00 | 47,200.00 | 46,000.00 | 46,650.00 | 46,650.00 | 1.63% | 371,850 |
| Mar 16, 2026 | 45,100.00 | 46,350.00 | 45,100.00 | 45,900.00 | 45,900.00 | 0.44% | 466,190 |
| Mar 13, 2026 | 44,650.00 | 46,400.00 | 44,100.00 | 45,700.00 | 45,700.00 | -0.22% | 708,601 |
| Mar 12, 2026 | 46,000.00 | 46,700.00 | 45,050.00 | 45,800.00 | 45,800.00 | -0.22% | 864,460 |
| Mar 11, 2026 | 43,500.00 | 45,950.00 | 43,400.00 | 45,900.00 | 45,900.00 | 6.00% | 709,015 |
| Mar 10, 2026 | 42,800.00 | 44,450.00 | 42,800.00 | 43,300.00 | 43,300.00 | 1.17% | 1,646,380 |
| Mar 9, 2026 | 42,800.00 | 43,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | -6.96% | 672,874 |
| Mar 6, 2026 | 47,350.00 | 47,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.75% | 1,137,196 |
| Mar 5, 2026 | 48,000.00 | 48,950.00 | 47,300.00 | 47,300.00 | 47,300.00 | 0.53% | 987,003 |
| Mar 4, 2026 | 48,300.00 | 49,850.00 | 46,500.00 | 47,050.00 | 47,050.00 | -5.62% | 2,327,766 |
| Mar 3, 2026 | 51,600.00 | 52,400.00 | 49,400.00 | 49,850.00 | 49,850.00 | -4.13% | 1,439,629 |
| Mar 2, 2026 | 48,100.00 | 54,000.00 | 48,100.00 | 52,000.00 | 52,000.00 | 1.56% | 3,059,065 |
| Feb 27, 2026 | 51,700.00 | 52,700.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.97% | 1,290,455 |
| Feb 26, 2026 | 52,400.00 | 52,400.00 | 51,000.00 | 51,700.00 | 51,700.00 | -1.15% | 984,083 |
| Feb 25, 2026 | 51,100.00 | 53,800.00 | 51,100.00 | 52,300.00 | 52,300.00 | 2.75% | 2,101,417 |
| Feb 24, 2026 | 51,800.00 | 51,800.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.74% | 1,708,104 |
| Feb 23, 2026 | 51,500.00 | 52,400.00 | 50,800.00 | 51,800.00 | 51,800.00 | 2.98% | 1,478,928 |
| Feb 13, 2026 | 48,350.00 | 50,800.00 | 48,300.00 | 50,300.00 | 50,300.00 | 4.03% | 1,497,026 |
| Feb 12, 2026 | 49,000.00 | 49,300.00 | 48,300.00 | 48,350.00 | 48,350.00 | 0.31% | 859,816 |
| Feb 11, 2026 | 48,000.00 | 49,250.00 | 47,600.00 | 48,200.00 | 48,200.00 | - | 1,632,182 |
| Feb 10, 2026 | 51,000.00 | 51,200.00 | 46,750.00 | 48,200.00 | 48,200.00 | -3.60% | 3,196,833 |
| 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 |