Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 37,500
-1,600 (-4.09%)
At close: Jul 24, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 38,600.00 | 38,900.00 | 37,500.00 | 37,500.00 | 37,500.00 | -4.09% | 334,418 |
| Jul 23, 2026 | 38,000.00 | 39,100.00 | 36,300.00 | 39,100.00 | 39,100.00 | 1.43% | 724,809 |
| Jul 22, 2026 | 39,000.00 | 39,250.00 | 38,000.00 | 38,550.00 | 38,550.00 | -1.15% | 541,360 |
| Jul 21, 2026 | 38,600.00 | 39,350.00 | 38,000.00 | 39,000.00 | 39,000.00 | - | 381,006 |
| Jul 20, 2026 | 41,250.00 | 41,350.00 | 39,000.00 | 39,000.00 | 39,000.00 | -5.68% | 689,700 |
| Jul 17, 2026 | 41,500.00 | 41,700.00 | 41,200.00 | 41,350.00 | 41,350.00 | -1.08% | 203,897 |
| Jul 16, 2026 | 40,700.00 | 41,950.00 | 40,700.00 | 41,800.00 | 41,800.00 | 0.72% | 348,481 |
| Jul 15, 2026 | 41,950.00 | 42,350.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.89% | 246,584 |
| Jul 14, 2026 | 41,750.00 | 42,300.00 | 41,050.00 | 42,300.00 | 42,300.00 | 1.20% | 237,111 |
| Jul 13, 2026 | 41,550.00 | 42,000.00 | 40,550.00 | 41,800.00 | 41,800.00 | -0.48% | 313,271 |
| Jul 10, 2026 | 42,300.00 | 42,500.00 | 41,600.00 | 42,000.00 | 42,000.00 | -1.87% | 267,947 |
| Jul 9, 2026 | 41,650.00 | 42,800.00 | 41,650.00 | 42,800.00 | 42,800.00 | -0.47% | 155,027 |
| Jul 8, 2026 | 43,000.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | - | 160,230 |
| Jul 7, 2026 | 42,600.00 | 43,000.00 | 42,150.00 | 43,000.00 | 43,000.00 | 0.94% | 295,463 |
| Jul 6, 2026 | 43,450.00 | 43,450.00 | 40,450.00 | 42,600.00 | 42,600.00 | -1.96% | 462,737 |
| Jul 3, 2026 | 43,550.00 | 43,800.00 | 42,900.00 | 43,450.00 | 43,450.00 | -0.11% | 287,181 |
| Jul 2, 2026 | 43,850.00 | 44,350.00 | 43,300.00 | 43,500.00 | 43,500.00 | -0.91% | 270,222 |
| Jul 1, 2026 | 44,800.00 | 44,800.00 | 43,900.00 | 43,900.00 | 43,900.00 | -2.44% | 446,514 |
| Jun 30, 2026 | 42,950.00 | 45,000.00 | 42,950.00 | 45,000.00 | 45,000.00 | 4.77% | 685,803 |
| Jun 29, 2026 | 42,400.00 | 42,950.00 | 42,300.00 | 42,950.00 | 42,950.00 | 1.30% | 276,711 |
| Jun 26, 2026 | 42,000.00 | 42,500.00 | 41,600.00 | 42,400.00 | 42,400.00 | 0.95% | 280,063 |
| Jun 25, 2026 | 42,350.00 | 42,400.00 | 41,900.00 | 42,000.00 | 42,000.00 | -0.94% | 149,705 |
| Jun 24, 2026 | 42,850.00 | 42,850.00 | 41,850.00 | 42,400.00 | 42,400.00 | -1.28% | 421,981 |
| Jun 23, 2026 | 43,100.00 | 43,200.00 | 42,300.00 | 42,950.00 | 42,950.00 | -0.46% | 242,172 |
| Jun 22, 2026 | 43,300.00 | 43,450.00 | 42,700.00 | 43,150.00 | 43,150.00 | -0.35% | 384,106 |
| Jun 19, 2026 | 43,800.00 | 43,800.00 | 43,000.00 | 43,300.00 | 43,300.00 | -1.14% | 195,479 |
| Jun 18, 2026 | 44,000.00 | 44,100.00 | 43,000.00 | 43,800.00 | 43,800.00 | -0.34% | 351,716 |
| Jun 17, 2026 | 42,950.00 | 44,300.00 | 42,950.00 | 43,950.00 | 43,950.00 | 1.27% | 826,113 |
| Jun 16, 2026 | 42,600.00 | 43,600.00 | 42,600.00 | 43,400.00 | 43,400.00 | 0.93% | 290,890 |
| Jun 15, 2026 | 42,350.00 | 43,000.00 | 42,300.00 | 43,000.00 | 43,000.00 | 2.63% | 597,104 |
| 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 |