Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 48,750
-1,200 (-2.40%)
At close: Jan 20, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 46,100.00 | 46,200.00 | 44,800.00 | 44,800.00 | 44,800.00 | -2.08% | 788,010 |
| Nov 26, 2025 | 44,500.00 | 45,900.00 | 44,000.00 | 45,750.00 | 45,750.00 | 5.17% | 947,182 |
| Nov 25, 2025 | 45,400.00 | 46,000.00 | 42,050.00 | 43,500.00 | 43,500.00 | -3.76% | 1,532,697 |
| Nov 24, 2025 | 45,500.00 | 45,550.00 | 44,900.00 | 45,200.00 | 45,200.00 | 0.33% | 404,708 |
| Nov 21, 2025 | 45,400.00 | 45,800.00 | 44,750.00 | 45,050.00 | 45,050.00 | -0.77% | 719,551 |
| Nov 20, 2025 | 46,100.00 | 46,100.00 | 44,900.00 | 45,400.00 | 45,400.00 | -0.98% | 687,029 |
| Nov 19, 2025 | 47,000.00 | 47,000.00 | 45,600.00 | 45,850.00 | 45,850.00 | -2.03% | 1,225,111 |
| Nov 18, 2025 | 47,150.00 | 47,200.00 | 46,300.00 | 46,800.00 | 46,800.00 | -0.43% | 997,535 |
| Nov 17, 2025 | 46,600.00 | 47,200.00 | 46,500.00 | 47,000.00 | 47,000.00 | 0.97% | 1,209,677 |
| Nov 14, 2025 | 46,600.00 | 47,100.00 | 45,750.00 | 46,550.00 | 46,550.00 | -0.11% | 1,214,663 |
| Nov 13, 2025 | 44,500.00 | 47,350.00 | 44,500.00 | 46,600.00 | 46,600.00 | 4.25% | 2,534,772 |
| Nov 12, 2025 | 44,000.00 | 44,700.00 | 43,400.00 | 44,700.00 | 44,700.00 | 2.88% | 942,063 |
| Nov 11, 2025 | 45,000.00 | 45,000.00 | 43,100.00 | 43,450.00 | 43,450.00 | -6.76% | 908,230 |
| Nov 10, 2025 | 46,600.00 | 46,700.00 | 45,850.00 | 46,600.00 | 44,400.00 | - | 891,175 |
| Nov 7, 2025 | 48,100.00 | 48,100.00 | 46,400.00 | 46,600.00 | 44,400.00 | -2.92% | 1,325,525 |
| Nov 6, 2025 | 47,700.00 | 49,400.00 | 47,500.00 | 48,000.00 | 45,733.91 | 2.35% | 1,671,372 |