Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 41,900
-200 (-0.48%)
At close: Jun 12, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 42,250.00 | 42,400.00 | 41,600.00 | 41,900.00 | 41,900.00 | -0.48% | 241,895 |
| Jun 11, 2026 | 41,300.00 | 42,350.00 | 41,050.00 | 42,100.00 | 42,100.00 | 1.57% | 325,345 |
| Jun 10, 2026 | 41,100.00 | 41,450.00 | 41,050.00 | 41,450.00 | 41,450.00 | 0.85% | 246,151 |
| Jun 9, 2026 | 40,900.00 | 41,400.00 | 40,900.00 | 41,100.00 | 41,100.00 | - | 182,945 |
| Jun 8, 2026 | 41,450.00 | 41,450.00 | 40,850.00 | 41,100.00 | 41,100.00 | -0.96% | 558,190 |
| Jun 5, 2026 | 42,200.00 | 42,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.66% | 478,367 |
| Jun 4, 2026 | 42,000.00 | 42,600.00 | 41,900.00 | 42,200.00 | 42,200.00 | -0.12% | 290,255 |
| Jun 3, 2026 | 42,150.00 | 42,650.00 | 41,800.00 | 42,250.00 | 42,250.00 | 0.36% | 389,738 |
| Jun 2, 2026 | 43,250.00 | 43,250.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.64% | 368,247 |
| Jun 1, 2026 | 42,700.00 | 43,550.00 | 42,600.00 | 42,800.00 | 42,800.00 | 1.18% | 301,075 |
| May 29, 2026 | 42,750.00 | 43,000.00 | 42,300.00 | 42,300.00 | 42,300.00 | -1.05% | 522,555 |
| May 28, 2026 | 43,350.00 | 43,400.00 | 42,750.00 | 42,750.00 | 42,750.00 | -1.27% | 754,705 |
| May 27, 2026 | 43,400.00 | 43,800.00 | 43,100.00 | 43,300.00 | 43,300.00 | - | 370,990 |
| May 26, 2026 | 43,150.00 | 43,450.00 | 43,000.00 | 43,300.00 | 43,300.00 | 0.35% | 248,179 |
| May 25, 2026 | 43,050.00 | 43,750.00 | 42,850.00 | 43,150.00 | 43,150.00 | 0.35% | 284,436 |
| May 22, 2026 | 43,750.00 | 43,750.00 | 42,650.00 | 43,000.00 | 43,000.00 | -1.38% | 764,583 |
| May 21, 2026 | 43,750.00 | 44,000.00 | 43,100.00 | 43,600.00 | 43,600.00 | -0.23% | 349,897 |
| May 20, 2026 | 44,100.00 | 44,200.00 | 42,250.00 | 43,700.00 | 43,700.00 | -0.91% | 688,666 |
| May 19, 2026 | 43,750.00 | 44,500.00 | 43,750.00 | 44,100.00 | 44,100.00 | 0.68% | 742,546 |
| May 18, 2026 | 43,850.00 | 43,950.00 | 43,200.00 | 43,800.00 | 43,800.00 | -0.23% | 679,317 |
| May 15, 2026 | 44,000.00 | 44,800.00 | 43,800.00 | 43,900.00 | 43,900.00 | -0.23% | 934,790 |
| May 14, 2026 | 43,500.00 | 44,200.00 | 43,350.00 | 44,000.00 | 44,000.00 | 1.27% | 825,338 |
| May 13, 2026 | 44,500.00 | 44,500.00 | 43,000.00 | 43,450.00 | 43,450.00 | -1.70% | 1,304,443 |
| May 12, 2026 | 45,100.00 | 45,100.00 | 43,900.00 | 44,200.00 | 44,200.00 | -2.00% | 943,534 |
| May 11, 2026 | 44,500.00 | 45,600.00 | 44,500.00 | 45,100.00 | 45,100.00 | 1.81% | 1,488,713 |
| May 8, 2026 | 44,000.00 | 45,000.00 | 43,600.00 | 44,300.00 | 44,300.00 | 1.03% | 880,708 |
| May 7, 2026 | 43,800.00 | 45,700.00 | 43,750.00 | 43,850.00 | 43,850.00 | 0.80% | 1,233,839 |
| May 6, 2026 | 42,950.00 | 44,050.00 | 42,800.00 | 43,500.00 | 43,500.00 | 1.28% | 644,257 |
| May 5, 2026 | 42,800.00 | 43,500.00 | 42,750.00 | 42,950.00 | 42,950.00 | -0.12% | 237,494 |
| May 4, 2026 | 42,800.00 | 43,800.00 | 42,800.00 | 43,000.00 | 43,000.00 | 0.94% | 637,099 |
| Apr 29, 2026 | 42,800.00 | 43,000.00 | 42,200.00 | 42,600.00 | 42,600.00 | -0.93% | 772,457 |
| Apr 28, 2026 | 43,800.00 | 44,300.00 | 43,000.00 | 43,000.00 | 43,000.00 | -1.94% | 336,747 |
| Apr 24, 2026 | 43,500.00 | 44,300.00 | 43,400.00 | 43,850.00 | 43,850.00 | - | 316,812 |
| Apr 23, 2026 | 44,300.00 | 44,600.00 | 43,150.00 | 43,850.00 | 43,850.00 | -1.13% | 1,079,626 |
| Apr 22, 2026 | 44,400.00 | 44,900.00 | 44,050.00 | 44,350.00 | 44,350.00 | 0.11% | 426,611 |
| Apr 21, 2026 | 46,300.00 | 46,650.00 | 43,050.00 | 44,300.00 | 44,300.00 | -4.22% | 1,354,106 |
| Apr 20, 2026 | 46,000.00 | 46,700.00 | 45,800.00 | 46,250.00 | 46,250.00 | 0.54% | 410,634 |
| Apr 17, 2026 | 46,300.00 | 47,200.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.43% | 663,142 |
| Apr 16, 2026 | 46,250.00 | 47,200.00 | 46,000.00 | 46,200.00 | 46,200.00 | - | 671,159 |
| Apr 15, 2026 | 47,150.00 | 48,000.00 | 46,200.00 | 46,200.00 | 46,200.00 | -2.01% | 1,103,753 |
| Apr 14, 2026 | 48,000.00 | 48,000.00 | 46,850.00 | 47,150.00 | 47,150.00 | -0.11% | 986,609 |
| Apr 13, 2026 | 46,400.00 | 47,350.00 | 45,800.00 | 47,200.00 | 47,200.00 | 1.51% | 1,257,765 |
| Apr 10, 2026 | 46,600.00 | 47,150.00 | 46,100.00 | 46,500.00 | 46,500.00 | 1.09% | 1,121,139 |
| Apr 9, 2026 | 45,900.00 | 46,900.00 | 45,050.00 | 46,000.00 | 46,000.00 | 0.22% | 1,259,479 |
| Apr 8, 2026 | 45,550.00 | 46,550.00 | 44,700.00 | 45,900.00 | 45,900.00 | 3.15% | 1,570,570 |
| Apr 7, 2026 | 44,050.00 | 44,600.00 | 43,350.00 | 44,500.00 | 44,500.00 | 1.37% | 407,687 |
| Apr 6, 2026 | 44,850.00 | 44,950.00 | 43,800.00 | 43,900.00 | 43,900.00 | -2.12% | 665,209 |
| Apr 3, 2026 | 45,600.00 | 46,450.00 | 44,850.00 | 44,850.00 | 44,850.00 | -1.32% | 526,931 |
| Apr 2, 2026 | 46,250.00 | 46,250.00 | 45,200.00 | 45,450.00 | 45,450.00 | -2.68% | 760,146 |
| Apr 1, 2026 | 47,000.00 | 47,350.00 | 46,200.00 | 46,700.00 | 46,700.00 | -0.43% | 843,714 |