Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 40,450
-250 (-0.61%)
At close: Aug 28, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 40,600.00 | 41,550.00 | 40,400.00 | 41,100.00 | 41,100.00 | 1.36% | 450,224 |
| Aug 20, 2026 | 40,900.00 | 41,150.00 | 40,500.00 | 40,550.00 | 40,550.00 | -0.61% | 267,553 |
| Aug 19, 2026 | 40,300.00 | 40,800.00 | 39,500.00 | 40,800.00 | 40,800.00 | 1.24% | 278,466 |
| Aug 18, 2026 | 40,750.00 | 41,000.00 | 40,050.00 | 40,300.00 | 40,300.00 | - | 213,817 |
| Aug 17, 2026 | 40,300.00 | 40,800.00 | 39,900.00 | 40,300.00 | 40,300.00 | - | 165,325 |
| Aug 14, 2026 | 40,400.00 | 41,000.00 | 40,000.00 | 40,300.00 | 40,300.00 | -0.74% | 1,717,303 |
| Aug 13, 2026 | 41,000.00 | 41,150.00 | 40,550.00 | 40,600.00 | 40,600.00 | -0.49% | 342,388 |
| Aug 12, 2026 | 41,250.00 | 41,250.00 | 40,500.00 | 40,800.00 | 40,800.00 | -0.49% | 450,464 |
| Aug 11, 2026 | 41,450.00 | 41,500.00 | 40,050.00 | 41,000.00 | 41,000.00 | -0.36% | 354,743 |
| Aug 10, 2026 | 38,800.00 | 41,150.00 | 38,750.00 | 41,150.00 | 41,150.00 | 6.88% | 1,184,743 |
| Aug 7, 2026 | 37,750.00 | 40,000.00 | 37,750.00 | 38,500.00 | 38,500.00 | 2.39% | 488,204 |
| Aug 6, 2026 | 38,200.00 | 38,200.00 | 37,300.00 | 37,600.00 | 37,600.00 | -1.44% | 527,763 |
| Aug 5, 2026 | 38,650.00 | 38,850.00 | 38,100.00 | 38,150.00 | 38,150.00 | -0.39% | 179,943 |
| Aug 4, 2026 | 38,600.00 | 38,650.00 | 38,100.00 | 38,300.00 | 38,300.00 | - | 391,063 |
| Aug 3, 2026 | 37,850.00 | 38,600.00 | 37,850.00 | 38,300.00 | 38,300.00 | 1.19% | 401,772 |
| Jul 31, 2026 | 37,900.00 | 37,900.00 | 37,300.00 | 37,850.00 | 37,850.00 | 0.26% | 381,078 |
| Jul 30, 2026 | 36,600.00 | 37,750.00 | 36,450.00 | 37,750.00 | 37,750.00 | 3.42% | 334,646 |
| Jul 29, 2026 | 35,750.00 | 36,500.00 | 35,500.00 | 36,500.00 | 36,500.00 | 2.10% | 388,049 |
| Jul 28, 2026 | 34,000.00 | 35,750.00 | 34,000.00 | 35,750.00 | 35,750.00 | 2.44% | 496,726 |
| Jul 27, 2026 | 37,900.00 | 38,000.00 | 37,000.00 | 37,100.00 | 34,900.00 | -1.07% | 422,529 |
| Jul 24, 2026 | 38,600.00 | 38,900.00 | 37,500.00 | 37,500.00 | 35,276.28 | -4.09% | 334,418 |
| Jul 23, 2026 | 38,000.00 | 39,100.00 | 36,300.00 | 39,100.00 | 36,781.40 | 1.43% | 724,809 |
| Jul 22, 2026 | 39,000.00 | 39,250.00 | 38,000.00 | 38,550.00 | 36,264.02 | -1.15% | 541,360 |
| Jul 21, 2026 | 38,600.00 | 39,350.00 | 38,000.00 | 39,000.00 | 36,687.33 | - | 381,006 |
| Jul 20, 2026 | 41,250.00 | 41,350.00 | 39,000.00 | 39,000.00 | 36,687.33 | -5.68% | 689,700 |
| Jul 17, 2026 | 41,500.00 | 41,700.00 | 41,200.00 | 41,350.00 | 38,897.98 | -1.08% | 203,897 |
| Jul 16, 2026 | 40,700.00 | 41,950.00 | 40,700.00 | 41,800.00 | 39,321.29 | 0.72% | 348,481 |
| Jul 15, 2026 | 41,950.00 | 42,350.00 | 41,500.00 | 41,500.00 | 39,039.08 | -1.89% | 246,584 |
| Jul 14, 2026 | 41,750.00 | 42,300.00 | 41,050.00 | 42,300.00 | 39,791.64 | 1.20% | 237,111 |
| Jul 13, 2026 | 41,550.00 | 42,000.00 | 40,550.00 | 41,800.00 | 39,321.29 | -0.48% | 313,271 |
| Jul 10, 2026 | 42,300.00 | 42,500.00 | 41,600.00 | 42,000.00 | 39,509.43 | -1.87% | 267,947 |
| Jul 9, 2026 | 41,650.00 | 42,800.00 | 41,650.00 | 42,800.00 | 40,261.99 | -0.47% | 155,027 |
| Jul 8, 2026 | 43,000.00 | 43,000.00 | 42,600.00 | 43,000.00 | 40,450.13 | - | 160,230 |
| Jul 7, 2026 | 42,600.00 | 43,000.00 | 42,150.00 | 43,000.00 | 40,450.13 | 0.94% | 295,463 |
| Jul 6, 2026 | 43,450.00 | 43,450.00 | 40,450.00 | 42,600.00 | 40,073.85 | -1.96% | 462,737 |
| Jul 3, 2026 | 43,550.00 | 43,800.00 | 42,900.00 | 43,450.00 | 40,873.45 | -0.11% | 287,181 |
| Jul 2, 2026 | 43,850.00 | 44,350.00 | 43,300.00 | 43,500.00 | 40,920.49 | -0.91% | 270,222 |
| Jul 1, 2026 | 44,800.00 | 44,800.00 | 43,900.00 | 43,900.00 | 41,296.77 | -2.44% | 446,514 |
| Jun 30, 2026 | 42,950.00 | 45,000.00 | 42,950.00 | 45,000.00 | 42,331.54 | 4.77% | 685,803 |
| Jun 29, 2026 | 42,400.00 | 42,950.00 | 42,300.00 | 42,950.00 | 40,403.10 | 1.30% | 276,711 |
| Jun 26, 2026 | 42,000.00 | 42,500.00 | 41,600.00 | 42,400.00 | 39,885.71 | 0.95% | 280,063 |
| Jun 25, 2026 | 42,350.00 | 42,400.00 | 41,900.00 | 42,000.00 | 39,509.43 | -0.94% | 149,705 |
| Jun 24, 2026 | 42,850.00 | 42,850.00 | 41,850.00 | 42,400.00 | 39,885.71 | -1.28% | 421,981 |
| Jun 23, 2026 | 43,100.00 | 43,200.00 | 42,300.00 | 42,950.00 | 40,403.10 | -0.46% | 242,172 |
| Jun 22, 2026 | 43,300.00 | 43,450.00 | 42,700.00 | 43,150.00 | 40,591.24 | -0.35% | 384,106 |