Viglacera Corporation (HOSE:VGC)
Vietnam
· Delayed Price · Currency is VND 51,200
-500 (-0.97%)
At close: Feb 27, 2026
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 51,000.00 | 51,200.00 | 46,750.00 | 48,200.00 | 48,200.00 | -3.60% | 3,196,833 |
| Feb 9, 2026 | 53,000.00 | 53,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -5.66% | 1,933,096 |
| Feb 6, 2026 | 55,500.00 | 56,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -6.85% | 3,578,520 |
| Feb 5, 2026 | 56,600.00 | 58,100.00 | 56,100.00 | 56,900.00 | 56,900.00 | -1.73% | 2,473,102 |
| Feb 4, 2026 | 56,500.00 | 58,600.00 | 56,000.00 | 57,900.00 | 57,900.00 | 3.21% | 2,888,464 |
| Feb 3, 2026 | 52,800.00 | 56,100.00 | 52,400.00 | 56,100.00 | 56,100.00 | 6.86% | 4,582,152 |
| Feb 2, 2026 | 52,000.00 | 52,500.00 | 51,000.00 | 52,500.00 | 52,500.00 | 4.79% | 2,595,831 |
| Jan 30, 2026 | 47,050.00 | 50,100.00 | 47,050.00 | 50,100.00 | 50,100.00 | 6.82% | 4,144,657 |
| Jan 29, 2026 | 46,100.00 | 46,900.00 | 46,000.00 | 46,900.00 | 46,900.00 | 1.74% | 726,722 |
| Jan 28, 2026 | 46,000.00 | 46,800.00 | 45,500.00 | 46,100.00 | 46,100.00 | 2.44% | 609,662 |
| Jan 27, 2026 | 45,000.00 | 45,950.00 | 44,950.00 | 45,000.00 | 45,000.00 | -2.39% | 1,014,590 |
| Jan 26, 2026 | 48,500.00 | 48,900.00 | 44,950.00 | 46,100.00 | 46,100.00 | -4.55% | 1,622,951 |
| Jan 23, 2026 | 47,800.00 | 49,300.00 | 46,800.00 | 48,300.00 | 48,300.00 | 1.26% | 1,091,330 |
| Jan 22, 2026 | 47,200.00 | 48,300.00 | 47,200.00 | 47,700.00 | 47,700.00 | 1.06% | 1,002,177 |
| Jan 21, 2026 | 48,200.00 | 48,900.00 | 47,200.00 | 47,200.00 | 47,200.00 | -3.18% | 1,425,252 |
| Jan 20, 2026 | 50,200.00 | 50,200.00 | 48,750.00 | 48,750.00 | 48,750.00 | -2.40% | 1,049,763 |
| Jan 19, 2026 | 48,250.00 | 50,500.00 | 48,250.00 | 49,950.00 | 49,950.00 | 4.06% | 2,021,993 |
| Jan 16, 2026 | 48,900.00 | 49,200.00 | 47,600.00 | 48,000.00 | 48,000.00 | -1.84% | 1,536,548 |
| Jan 15, 2026 | 49,300.00 | 49,800.00 | 48,000.00 | 48,900.00 | 48,900.00 | 0.62% | 1,923,717 |
| Jan 14, 2026 | 47,000.00 | 49,550.00 | 46,500.00 | 48,600.00 | 48,600.00 | 4.52% | 2,886,762 |
| Jan 13, 2026 | 46,050.00 | 47,800.00 | 45,100.00 | 46,500.00 | 46,500.00 | 1.97% | 2,073,584 |
| Jan 12, 2026 | 45,900.00 | 46,650.00 | 45,350.00 | 45,600.00 | 45,600.00 | 1.79% | 1,634,047 |
| Jan 9, 2026 | 43,700.00 | 46,200.00 | 43,350.00 | 44,800.00 | 44,800.00 | 2.99% | 2,144,492 |
| Jan 8, 2026 | 44,400.00 | 44,600.00 | 43,000.00 | 43,500.00 | 43,500.00 | -1.14% | 1,640,577 |
| Jan 7, 2026 | 42,000.00 | 44,500.00 | 41,900.00 | 44,000.00 | 44,000.00 | 4.76% | 1,610,889 |
| Jan 6, 2026 | 41,150.00 | 42,650.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1.20% | 973,428 |
| Jan 5, 2026 | 41,900.00 | 42,100.00 | 40,600.00 | 41,500.00 | 41,500.00 | -0.84% | 726,690 |
| Dec 31, 2025 | 41,500.00 | 42,600.00 | 41,500.00 | 41,850.00 | 41,850.00 | 1.33% | 993,079 |
| Dec 30, 2025 | 41,350.00 | 41,700.00 | 40,900.00 | 41,300.00 | 41,300.00 | - | 555,874 |
| Dec 29, 2025 | 40,950.00 | 41,300.00 | 40,700.00 | 41,300.00 | 41,300.00 | 1.10% | 403,888 |
| Dec 26, 2025 | 41,150.00 | 41,200.00 | 40,150.00 | 40,850.00 | 40,850.00 | -0.73% | 720,747 |
| Dec 25, 2025 | 41,650.00 | 42,100.00 | 41,150.00 | 41,150.00 | 41,150.00 | -0.12% | 990,306 |
| Dec 24, 2025 | 41,450.00 | 42,000.00 | 41,000.00 | 41,200.00 | 41,200.00 | -0.60% | 540,984 |
| Dec 23, 2025 | 41,550.00 | 42,300.00 | 41,100.00 | 41,450.00 | 41,450.00 | -0.24% | 854,863 |
| Dec 22, 2025 | 41,150.00 | 41,800.00 | 40,750.00 | 41,550.00 | 41,550.00 | 2.59% | 485,191 |
| Dec 19, 2025 | 41,600.00 | 41,600.00 | 40,500.00 | 40,500.00 | 40,500.00 | -1.58% | 398,792 |
| Dec 18, 2025 | 41,350.00 | 41,350.00 | 41,000.00 | 41,150.00 | 41,150.00 | -0.48% | 131,908 |
| Dec 17, 2025 | 41,700.00 | 41,950.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.60% | 434,763 |
| Dec 16, 2025 | 41,000.00 | 41,650.00 | 40,000.00 | 41,600.00 | 41,600.00 | 3.74% | 510,639 |
| Dec 15, 2025 | 40,650.00 | 41,250.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.23% | 519,230 |
| Dec 12, 2025 | 42,200.00 | 42,450.00 | 39,250.00 | 40,600.00 | 40,600.00 | -3.79% | 977,657 |
| Dec 11, 2025 | 42,500.00 | 43,150.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.82% | 406,168 |
| Dec 10, 2025 | 43,000.00 | 43,200.00 | 42,350.00 | 42,550.00 | 42,550.00 | -0.47% | 474,678 |
| Dec 9, 2025 | 42,800.00 | 43,350.00 | 41,950.00 | 42,750.00 | 42,750.00 | -1.16% | 1,338,817 |
| Dec 8, 2025 | 44,350.00 | 44,500.00 | 43,000.00 | 43,250.00 | 43,250.00 | -1.93% | 937,530 |
| Dec 5, 2025 | 44,600.00 | 45,000.00 | 44,100.00 | 44,100.00 | 44,100.00 | -0.45% | 580,861 |
| Dec 4, 2025 | 44,500.00 | 44,650.00 | 44,150.00 | 44,300.00 | 44,300.00 | 0.34% | 560,088 |
| Dec 3, 2025 | 44,000.00 | 44,250.00 | 43,400.00 | 44,150.00 | 44,150.00 | 1.96% | 592,785 |
| Dec 2, 2025 | 43,900.00 | 43,900.00 | 42,600.00 | 43,300.00 | 43,300.00 | -1.14% | 705,957 |
| Dec 1, 2025 | 44,200.00 | 44,200.00 | 43,750.00 | 43,800.00 | 43,800.00 | -0.45% | 473,553 |
| Nov 28, 2025 | 44,800.00 | 45,200.00 | 43,750.00 | 44,000.00 | 44,000.00 | -1.79% | 667,150 |
| Nov 27, 2025 | 46,100.00 | 46,200.00 | 44,800.00 | 44,800.00 | 44,800.00 | -2.08% | 788,010 |
| Nov 26, 2025 | 44,500.00 | 45,900.00 | 44,000.00 | 45,750.00 | 45,750.00 | 5.17% | 947,182 |
| Nov 25, 2025 | 45,400.00 | 46,000.00 | 42,050.00 | 43,500.00 | 43,500.00 | -3.76% | 1,532,697 |
| Nov 24, 2025 | 45,500.00 | 45,550.00 | 44,900.00 | 45,200.00 | 45,200.00 | 0.33% | 404,708 |
| Nov 21, 2025 | 45,400.00 | 45,800.00 | 44,750.00 | 45,050.00 | 45,050.00 | -0.77% | 719,551 |
| Nov 20, 2025 | 46,100.00 | 46,100.00 | 44,900.00 | 45,400.00 | 45,400.00 | -0.98% | 687,029 |
| Nov 19, 2025 | 47,000.00 | 47,000.00 | 45,600.00 | 45,850.00 | 45,850.00 | -2.03% | 1,225,111 |
| Nov 18, 2025 | 47,150.00 | 47,200.00 | 46,300.00 | 46,800.00 | 46,800.00 | -0.43% | 997,535 |
| Nov 17, 2025 | 46,600.00 | 47,200.00 | 46,500.00 | 47,000.00 | 47,000.00 | 0.97% | 1,209,677 |
| Nov 14, 2025 | 46,600.00 | 47,100.00 | 45,750.00 | 46,550.00 | 46,550.00 | -0.11% | 1,214,663 |
| Nov 13, 2025 | 44,500.00 | 47,350.00 | 44,500.00 | 46,600.00 | 46,600.00 | 4.25% | 2,534,772 |
| Nov 12, 2025 | 44,000.00 | 44,700.00 | 43,400.00 | 44,700.00 | 44,700.00 | 2.88% | 942,063 |
| Nov 11, 2025 | 45,000.00 | 45,000.00 | 43,100.00 | 43,450.00 | 43,450.00 | -6.76% | 908,230 |
| Nov 10, 2025 | 46,600.00 | 46,700.00 | 45,850.00 | 46,600.00 | 44,400.00 | - | 891,175 |
| Nov 7, 2025 | 48,100.00 | 48,100.00 | 46,400.00 | 46,600.00 | 44,400.00 | -2.92% | 1,325,525 |
| Nov 6, 2025 | 47,700.00 | 49,400.00 | 47,500.00 | 48,000.00 | 45,733.91 | 2.35% | 1,671,372 |
| Nov 5, 2025 | 47,550.00 | 47,550.00 | 46,700.00 | 46,900.00 | 44,685.84 | -2.19% | 775,588 |
| Nov 4, 2025 | 46,750.00 | 47,950.00 | 45,000.00 | 47,950.00 | 45,686.27 | 2.57% | 1,199,539 |
| Nov 3, 2025 | 47,200.00 | 48,300.00 | 46,750.00 | 46,750.00 | 44,542.92 | -0.95% | 1,219,881 |
| Oct 31, 2025 | 47,500.00 | 47,800.00 | 47,050.00 | 47,200.00 | 44,971.67 | -0.32% | 528,343 |
| Oct 30, 2025 | 48,300.00 | 48,700.00 | 47,050.00 | 47,350.00 | 45,114.59 | -1.56% | 1,264,295 |
| Oct 29, 2025 | 47,700.00 | 48,600.00 | 47,250.00 | 48,100.00 | 45,829.18 | 1.69% | 1,295,483 |
| Oct 28, 2025 | 46,900.00 | 47,300.00 | 45,800.00 | 47,300.00 | 45,066.95 | 1.18% | 821,594 |
| Oct 27, 2025 | 47,650.00 | 48,250.00 | 46,550.00 | 46,750.00 | 44,542.92 | 0.54% | 1,112,214 |
| Oct 24, 2025 | 46,000.00 | 46,900.00 | 45,200.00 | 46,500.00 | 44,304.72 | 1.20% | 722,009 |
| Oct 23, 2025 | 46,950.00 | 47,000.00 | 45,950.00 | 45,950.00 | 43,780.69 | -1.08% | 515,438 |
| Oct 22, 2025 | 45,750.00 | 46,450.00 | 44,500.00 | 46,450.00 | 44,257.08 | 2.99% | 1,071,178 |
| Oct 21, 2025 | 45,950.00 | 46,450.00 | 44,500.00 | 45,100.00 | 42,970.82 | -3.01% | 1,993,268 |
| Oct 20, 2025 | 50,200.00 | 50,400.00 | 46,500.00 | 46,500.00 | 44,304.72 | -7.00% | 2,822,190 |
| Oct 17, 2025 | 52,300.00 | 52,700.00 | 49,900.00 | 50,000.00 | 47,639.48 | -5.12% | 3,053,244 |
| Oct 16, 2025 | 52,100.00 | 53,000.00 | 51,800.00 | 52,700.00 | 50,212.02 | 1.35% | 1,312,862 |
| Oct 15, 2025 | 53,600.00 | 54,600.00 | 52,000.00 | 52,000.00 | 49,545.06 | -2.99% | 2,689,400 |
| Oct 14, 2025 | 54,700.00 | 55,400.00 | 53,600.00 | 53,600.00 | 51,069.53 | -0.56% | 2,101,563 |
| Oct 13, 2025 | 53,200.00 | 54,800.00 | 53,200.00 | 53,900.00 | 51,355.36 | - | 1,124,916 |
| Oct 10, 2025 | 54,000.00 | 54,800.00 | 53,500.00 | 53,900.00 | 51,355.36 | 0.56% | 1,089,053 |
| Oct 9, 2025 | 53,000.00 | 53,600.00 | 52,200.00 | 53,600.00 | 51,069.53 | 1.32% | 1,818,739 |
| Oct 8, 2025 | 55,000.00 | 55,000.00 | 52,600.00 | 52,900.00 | 50,402.58 | -2.22% | 1,591,456 |
| Oct 7, 2025 | 55,500.00 | 55,800.00 | 54,100.00 | 54,100.00 | 51,545.92 | -1.64% | 417,578 |
| Oct 6, 2025 | 53,500.00 | 56,600.00 | 53,500.00 | 55,000.00 | 52,403.43 | 3.58% | 835,700 |
| Oct 3, 2025 | 55,400.00 | 55,700.00 | 53,100.00 | 53,100.00 | 50,593.13 | -4.84% | 1,066,527 |
| Oct 2, 2025 | 57,700.00 | 57,700.00 | 55,500.00 | 55,800.00 | 53,165.67 | -2.11% | 556,681 |