Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 41,400
+1,400 (3.50%)
At close: Nov 4, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 40,400.00 | 41,400.00 | 39,800.00 | 41,400.00 | 41,400.00 | 3.50% | 368,754 |
| Nov 3, 2026 | 39,750.00 | 40,550.00 | 39,750.00 | 40,000.00 | 40,000.00 | 0.76% | 176,597 |
| Nov 2, 2026 | 41,800.00 | 41,950.00 | 39,250.00 | 39,700.00 | 39,700.00 | -5.92% | 1,074,352 |
| Oct 30, 2026 | 42,100.00 | 42,750.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.24% | 560,422 |
| Oct 29, 2026 | 43,000.00 | 43,350.00 | 42,300.00 | 42,300.00 | 42,300.00 | -2.53% | 730,446 |
| Oct 28, 2026 | 44,600.00 | 44,850.00 | 42,200.00 | 43,400.00 | 43,400.00 | -2.14% | 1,865,631 |
| Oct 27, 2026 | 46,200.00 | 46,800.00 | 44,350.00 | 44,350.00 | 44,350.00 | -4.21% | 1,544,116 |
| Oct 26, 2026 | 45,500.00 | 47,600.00 | 45,450.00 | 46,300.00 | 46,300.00 | 4.04% | 4,292,567 |
| Oct 23, 2026 | 43,800.00 | 45,500.00 | 43,800.00 | 44,500.00 | 44,500.00 | 0.68% | 468,253 |
| Oct 22, 2026 | 44,950.00 | 44,950.00 | 42,700.00 | 44,200.00 | 44,200.00 | -0.90% | 563,316 |
| Oct 21, 2026 | 44,950.00 | 45,350.00 | 44,400.00 | 44,600.00 | 44,600.00 | -0.67% | 388,124 |
| Oct 20, 2026 | 44,550.00 | 45,450.00 | 43,900.00 | 44,900.00 | 44,900.00 | 1.47% | 496,535 |
| Oct 19, 2026 | 43,650.00 | 44,250.00 | 43,150.00 | 44,250.00 | 44,250.00 | 2.08% | 292,338 |
| Oct 16, 2026 | 43,400.00 | 44,250.00 | 42,600.00 | 43,350.00 | 43,350.00 | -0.12% | 396,681 |
| Oct 15, 2026 | 43,350.00 | 43,750.00 | 43,150.00 | 43,400.00 | 43,400.00 | -0.80% | 209,185 |
| Oct 14, 2026 | 43,300.00 | 44,200.00 | 42,350.00 | 43,750.00 | 43,750.00 | 1.04% | 542,076 |
| Oct 13, 2026 | 43,400.00 | 44,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | - | 277,944 |
| Oct 12, 2026 | 43,100.00 | 43,600.00 | 42,700.00 | 43,300.00 | 43,300.00 | 0.46% | 383,096 |
| Oct 9, 2026 | 44,400.00 | 44,600.00 | 43,100.00 | 43,100.00 | 43,100.00 | -3.15% | 1,085,240 |
| Oct 8, 2026 | 45,550.00 | 46,050.00 | 44,500.00 | 44,500.00 | 44,500.00 | -2.31% | 933,231 |
| Oct 7, 2026 | 44,300.00 | 46,350.00 | 44,300.00 | 45,550.00 | 45,550.00 | 2.82% | 1,014,475 |
| Oct 6, 2026 | 44,500.00 | 45,150.00 | 43,900.00 | 44,300.00 | 44,300.00 | -0.45% | 526,836 |
| Oct 5, 2026 | 43,650.00 | 45,000.00 | 43,600.00 | 44,500.00 | 44,500.00 | 1.48% | 383,813 |
| Oct 2, 2026 | 44,500.00 | 45,000.00 | 43,800.00 | 43,850.00 | 43,850.00 | -1.46% | 466,027 |
| Oct 1, 2026 | 45,000.00 | 45,450.00 | 43,950.00 | 44,500.00 | 44,500.00 | -1.11% | 423,783 |
| Sep 30, 2026 | 43,100.00 | 45,500.00 | 42,950.00 | 45,000.00 | 45,000.00 | 4.65% | 4,541,501 |
| Sep 29, 2026 | 42,550.00 | 43,000.00 | 42,100.00 | 43,000.00 | 43,000.00 | 0.58% | 417,681 |
| Sep 28, 2026 | 43,000.00 | 43,250.00 | 41,700.00 | 42,750.00 | 42,750.00 | - | 476,653 |
| Sep 25, 2026 | 42,400.00 | 43,100.00 | 42,300.00 | 42,750.00 | 42,750.00 | 0.83% | 560,723 |
| Sep 24, 2026 | 42,000.00 | 43,100.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.95% | 635,394 |
| Sep 23, 2026 | 41,350.00 | 42,100.00 | 41,150.00 | 42,000.00 | 42,000.00 | 2.44% | 824,175 |
| Sep 22, 2026 | 39,850.00 | 41,100.00 | 39,650.00 | 41,000.00 | 41,000.00 | 2.89% | 436,849 |
| Sep 21, 2026 | 40,200.00 | 40,500.00 | 39,700.00 | 39,850.00 | 39,850.00 | -1.60% | 184,532 |
| Sep 18, 2026 | 40,000.00 | 41,150.00 | 39,900.00 | 40,500.00 | 40,500.00 | 1.63% | 375,807 |
| Sep 17, 2026 | 39,100.00 | 40,350.00 | 39,100.00 | 39,850.00 | 39,850.00 | 0.38% | 210,574 |
| Sep 16, 2026 | 40,000.00 | 40,200.00 | 39,550.00 | 39,700.00 | 39,700.00 | -0.25% | 228,096 |
| Sep 15, 2026 | 40,500.00 | 40,500.00 | 39,100.00 | 39,800.00 | 39,800.00 | 3.92% | 209,502 |
| Sep 14, 2026 | 40,900.00 | 41,200.00 | 38,150.00 | 38,300.00 | 38,300.00 | -6.59% | 1,715,035 |
| Sep 11, 2026 | 41,800.00 | 41,800.00 | 40,800.00 | 41,000.00 | 41,000.00 | -1.20% | 398,881 |
| Sep 10, 2026 | 40,600.00 | 42,200.00 | 40,200.00 | 41,500.00 | 41,500.00 | 2.47% | 595,185 |
| Sep 9, 2026 | 40,000.00 | 40,500.00 | 39,950.00 | 40,500.00 | 40,500.00 | 1.25% | 228,584 |
| Sep 8, 2026 | 39,850.00 | 40,050.00 | 39,550.00 | 40,000.00 | 40,000.00 | 0.38% | 98,869 |
| Sep 7, 2026 | 39,600.00 | 40,000.00 | 39,500.00 | 39,850.00 | 39,850.00 | -0.13% | 133,960 |
| Sep 4, 2026 | 40,300.00 | 40,400.00 | 39,200.00 | 39,900.00 | 39,900.00 | - | 255,148 |
| Sep 3, 2026 | 40,450.00 | 40,450.00 | 39,900.00 | 39,900.00 | 39,900.00 | -1.36% | 279,962 |
| Aug 28, 2026 | 40,700.00 | 41,000.00 | 40,450.00 | 40,450.00 | 40,450.00 | -0.61% | 285,292 |
| Aug 27, 2026 | 41,250.00 | 41,250.00 | 40,600.00 | 40,700.00 | 40,700.00 | -1.21% | 172,692 |
| Aug 26, 2026 | 40,750.00 | 41,850.00 | 40,550.00 | 41,200.00 | 41,200.00 | 1.85% | 593,279 |
| Aug 25, 2026 | 40,900.00 | 41,150.00 | 40,450.00 | 40,450.00 | 40,450.00 | -1.10% | 350,210 |
| Aug 24, 2026 | 41,400.00 | 41,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | -0.49% | 313,872 |