Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 43,000
-600 (-1.38%)
At close: May 22, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 45,200.00 | 46,900.00 | 45,000.00 | 46,900.00 | 46,900.00 | 4.69% | 1,291,365 |
| Mar 30, 2026 | 44,550.00 | 45,200.00 | 43,950.00 | 44,800.00 | 44,800.00 | -1.75% | 969,593 |
| Mar 27, 2026 | 44,700.00 | 46,000.00 | 44,650.00 | 45,600.00 | 45,600.00 | 2.01% | 920,008 |
| Mar 26, 2026 | 45,150.00 | 45,800.00 | 44,700.00 | 44,700.00 | 44,700.00 | -1.76% | 712,036 |
| Mar 25, 2026 | 43,900.00 | 45,800.00 | 43,900.00 | 45,500.00 | 45,500.00 | 5.69% | 925,480 |
| Mar 24, 2026 | 43,400.00 | 43,800.00 | 42,800.00 | 43,050.00 | 43,050.00 | 2.38% | 1,102,433 |
| Mar 23, 2026 | 44,000.00 | 45,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | -4.43% | 1,178,113 |
| Mar 20, 2026 | 45,800.00 | 46,600.00 | 44,000.00 | 44,000.00 | 44,000.00 | -4.14% | 1,205,758 |
| Mar 19, 2026 | 45,500.00 | 46,600.00 | 45,050.00 | 45,900.00 | 45,900.00 | -1.40% | 768,349 |
| Mar 18, 2026 | 46,700.00 | 47,350.00 | 43,400.00 | 46,550.00 | 46,550.00 | -0.21% | 580,544 |
| Mar 17, 2026 | 46,000.00 | 47,200.00 | 46,000.00 | 46,650.00 | 46,650.00 | 1.63% | 371,850 |
| Mar 16, 2026 | 45,100.00 | 46,350.00 | 45,100.00 | 45,900.00 | 45,900.00 | 0.44% | 466,190 |
| Mar 13, 2026 | 44,650.00 | 46,400.00 | 44,100.00 | 45,700.00 | 45,700.00 | -0.22% | 708,601 |
| Mar 12, 2026 | 46,000.00 | 46,700.00 | 45,050.00 | 45,800.00 | 45,800.00 | -0.22% | 864,460 |
| Mar 11, 2026 | 43,500.00 | 45,950.00 | 43,400.00 | 45,900.00 | 45,900.00 | 6.00% | 709,015 |