Viglacera Corporation (HOSE:VGC)
Vietnam · Delayed Price · Currency is VND 43,000
+400 (0.94%)
At close: May 4, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 42,800.00 | 44,450.00 | 42,800.00 | 43,300.00 | 43,300.00 | 1.17% | 1,646,380 |
| Mar 9, 2026 | 42,800.00 | 43,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | -6.96% | 672,874 |
| Mar 6, 2026 | 47,350.00 | 47,500.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.75% | 1,137,196 |
| Mar 5, 2026 | 48,000.00 | 48,950.00 | 47,300.00 | 47,300.00 | 47,300.00 | 0.53% | 987,003 |
| Mar 4, 2026 | 48,300.00 | 49,850.00 | 46,500.00 | 47,050.00 | 47,050.00 | -5.62% | 2,327,766 |
| Mar 3, 2026 | 51,600.00 | 52,400.00 | 49,400.00 | 49,850.00 | 49,850.00 | -4.13% | 1,439,629 |
| Mar 2, 2026 | 48,100.00 | 54,000.00 | 48,100.00 | 52,000.00 | 52,000.00 | 1.56% | 3,059,065 |
| Feb 27, 2026 | 51,700.00 | 52,700.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.97% | 1,290,455 |
| Feb 26, 2026 | 52,400.00 | 52,400.00 | 51,000.00 | 51,700.00 | 51,700.00 | -1.15% | 984,083 |
| Feb 25, 2026 | 51,100.00 | 53,800.00 | 51,100.00 | 52,300.00 | 52,300.00 | 2.75% | 2,101,417 |
| Feb 24, 2026 | 51,800.00 | 51,800.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.74% | 1,708,104 |
| Feb 23, 2026 | 51,500.00 | 52,400.00 | 50,800.00 | 51,800.00 | 51,800.00 | 2.98% | 1,478,928 |
| Feb 13, 2026 | 48,350.00 | 50,800.00 | 48,300.00 | 50,300.00 | 50,300.00 | 4.03% | 1,497,026 |
| Feb 12, 2026 | 49,000.00 | 49,300.00 | 48,300.00 | 48,350.00 | 48,350.00 | 0.31% | 859,816 |
| Feb 11, 2026 | 48,000.00 | 49,250.00 | 47,600.00 | 48,200.00 | 48,200.00 | - | 1,632,182 |