Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 58,500
+500 (0.86%)
At close: Sep 19, 2025
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 68,400.00 | 68,600.00 | 63,100.00 | 67,700.00 | 67,700.00 | -0.15% | 3,830,826 |
| Aug 19, 2025 | 66,500.00 | 69,000.00 | 64,500.00 | 67,800.00 | 67,800.00 | 3.20% | 3,838,595 |
| Aug 18, 2025 | 65,200.00 | 68,000.00 | 65,000.00 | 65,700.00 | 65,700.00 | 0.61% | 3,025,429 |
| Aug 15, 2025 | 64,100.00 | 66,600.00 | 62,700.00 | 65,300.00 | 65,300.00 | 2.03% | 3,071,919 |
| Aug 14, 2025 | 66,900.00 | 66,900.00 | 64,000.00 | 64,000.00 | 64,000.00 | -3.03% | 2,353,308 |
| Aug 13, 2025 | 67,700.00 | 67,700.00 | 63,500.00 | 66,000.00 | 66,000.00 | -0.45% | 3,030,115 |
| Aug 12, 2025 | 63,500.00 | 66,300.00 | 62,300.00 | 66,300.00 | 66,300.00 | 6.94% | 4,997,541 |
| Aug 11, 2025 | 59,000.00 | 62,000.00 | 58,000.00 | 62,000.00 | 62,000.00 | 6.90% | 3,950,750 |
| Aug 8, 2025 | 56,200.00 | 58,000.00 | 55,000.00 | 58,000.00 | 58,000.00 | 3.39% | 3,175,138 |
| Aug 7, 2025 | 59,500.00 | 59,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | 0.54% | 1,905,623 |
| Aug 6, 2025 | 54,800.00 | 56,400.00 | 53,700.00 | 55,800.00 | 55,800.00 | 2.01% | 3,150,167 |
| Aug 5, 2025 | 57,900.00 | 59,000.00 | 53,600.00 | 54,700.00 | 54,700.00 | -5.03% | 3,713,496 |
| Aug 4, 2025 | 56,100.00 | 59,500.00 | 56,100.00 | 57,600.00 | 57,600.00 | 2.31% | 1,716,985 |
| Aug 1, 2025 | 60,700.00 | 60,700.00 | 56,200.00 | 56,300.00 | 56,300.00 | -5.22% | 3,136,538 |
| Jul 31, 2025 | 64,000.00 | 64,000.00 | 59,000.00 | 59,400.00 | 59,400.00 | -2.30% | 2,396,517 |
| Jul 30, 2025 | 59,400.00 | 60,900.00 | 59,300.00 | 60,800.00 | 60,800.00 | 6.67% | 3,575,446 |
| Jul 29, 2025 | 59,900.00 | 59,900.00 | 57,000.00 | 57,000.00 | 57,000.00 | 1.79% | 7,254,865 |
| Jul 28, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 6.87% | 577,340 |
| Jul 25, 2025 | 50,000.00 | 52,400.00 | 49,950.00 | 52,400.00 | 52,400.00 | 6.94% | 2,411,046 |
| Jul 24, 2025 | 48,400.00 | 49,100.00 | 47,400.00 | 49,000.00 | 49,000.00 | 1.45% | 1,799,052 |
| Jul 23, 2025 | 49,200.00 | 49,350.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.73% | 2,064,992 |
| Jul 22, 2025 | 46,200.00 | 48,000.00 | 45,650.00 | 47,950.00 | 47,950.00 | 3.90% | 1,405,606 |
| Jul 21, 2025 | 47,950.00 | 47,950.00 | 46,150.00 | 46,150.00 | 46,150.00 | -2.22% | 1,121,915 |
| Jul 18, 2025 | 48,000.00 | 48,200.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.21% | 1,173,704 |
| Jul 17, 2025 | 46,650.00 | 48,750.00 | 46,300.00 | 47,300.00 | 47,300.00 | 2.27% | 2,090,491 |
| Jul 16, 2025 | 45,900.00 | 46,750.00 | 45,750.00 | 46,250.00 | 46,250.00 | 0.65% | 719,155 |
| Jul 15, 2025 | 46,900.00 | 46,900.00 | 45,950.00 | 45,950.00 | 45,950.00 | -1.50% | 1,310,979 |
| Jul 14, 2025 | 46,400.00 | 46,900.00 | 45,200.00 | 46,650.00 | 46,650.00 | 2.41% | 1,847,124 |
| Jul 11, 2025 | 46,000.00 | 46,400.00 | 45,350.00 | 45,550.00 | 45,550.00 | -0.55% | 1,012,008 |
| Jul 10, 2025 | 44,700.00 | 45,800.00 | 44,700.00 | 45,800.00 | 45,800.00 | 2.69% | 1,731,967 |