Viglacera Corporation (HOSE:VGC)
Vietnam
· Delayed Price · Currency is VND 44,100
-200 (-0.45%)
At close: Dec 5, 2025
Viglacera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 56,500.00 | 58,000.00 | 56,500.00 | 57,000.00 | 54,309.01 | -0.18% | 413,521 |
| Sep 30, 2025 | 58,600.00 | 58,800.00 | 56,200.00 | 57,100.00 | 54,404.29 | -3.06% | 983,205 |
| Sep 29, 2025 | 60,000.00 | 60,000.00 | 57,200.00 | 58,900.00 | 56,119.31 | -1.83% | 1,092,535 |
| Sep 26, 2025 | 60,600.00 | 61,900.00 | 60,000.00 | 60,000.00 | 57,167.38 | -0.83% | 1,112,617 |
| Sep 25, 2025 | 59,800.00 | 60,800.00 | 59,800.00 | 60,500.00 | 57,643.78 | 1.51% | 1,349,874 |
| Sep 24, 2025 | 58,500.00 | 59,600.00 | 57,500.00 | 59,600.00 | 56,786.27 | 2.05% | 790,307 |
| Sep 23, 2025 | 58,800.00 | 58,800.00 | 57,900.00 | 58,400.00 | 55,642.92 | -0.17% | 337,739 |
| Sep 22, 2025 | 58,800.00 | 59,300.00 | 57,200.00 | 58,500.00 | 55,738.20 | - | 547,489 |
| Sep 19, 2025 | 58,400.00 | 59,500.00 | 58,300.00 | 58,500.00 | 55,738.20 | 0.86% | 713,958 |
| Sep 18, 2025 | 57,900.00 | 58,000.00 | 56,600.00 | 58,000.00 | 55,261.80 | 1.58% | 451,826 |
| Sep 17, 2025 | 58,500.00 | 58,500.00 | 57,100.00 | 57,100.00 | 54,404.29 | -2.39% | 570,780 |
| Sep 16, 2025 | 59,700.00 | 59,700.00 | 58,000.00 | 58,500.00 | 55,738.20 | -1.85% | 997,676 |
| Sep 15, 2025 | 58,100.00 | 59,600.00 | 57,800.00 | 59,600.00 | 56,786.27 | 2.58% | 1,043,583 |
| Sep 12, 2025 | 57,300.00 | 58,500.00 | 57,000.00 | 58,100.00 | 55,357.08 | 2.11% | 799,228 |
| Sep 11, 2025 | 56,100.00 | 57,300.00 | 53,000.00 | 56,900.00 | 54,213.73 | 1.43% | 1,099,008 |
| Sep 10, 2025 | 58,300.00 | 58,400.00 | 55,800.00 | 56,100.00 | 53,451.50 | -3.11% | 1,676,018 |
| Sep 9, 2025 | 57,000.00 | 59,200.00 | 56,400.00 | 57,900.00 | 55,166.52 | 0.35% | 1,428,054 |
| Sep 8, 2025 | 62,000.00 | 62,000.00 | 57,700.00 | 57,700.00 | 54,975.97 | -6.94% | 1,924,674 |
| Sep 5, 2025 | 62,600.00 | 64,800.00 | 62,000.00 | 62,000.00 | 59,072.96 | -0.80% | 2,034,668 |
| Sep 4, 2025 | 62,000.00 | 63,500.00 | 61,700.00 | 62,500.00 | 59,549.36 | 1.13% | 859,569 |
| Sep 3, 2025 | 61,000.00 | 62,300.00 | 60,800.00 | 61,800.00 | 58,882.40 | 1.31% | 1,205,750 |
| Aug 29, 2025 | 63,200.00 | 63,200.00 | 61,000.00 | 61,000.00 | 58,120.17 | -2.71% | 1,689,664 |
| Aug 28, 2025 | 62,200.00 | 62,900.00 | 61,600.00 | 62,700.00 | 59,739.91 | 1.62% | 840,189 |
| Aug 27, 2025 | 61,500.00 | 62,800.00 | 61,000.00 | 61,700.00 | 58,787.12 | 0.33% | 1,663,619 |
| Aug 26, 2025 | 58,500.00 | 61,600.00 | 58,500.00 | 61,500.00 | 58,596.57 | 3.71% | 1,055,170 |
| Aug 25, 2025 | 60,600.00 | 61,700.00 | 59,200.00 | 59,300.00 | 56,500.43 | -1.98% | 1,483,082 |
| Aug 22, 2025 | 63,500.00 | 64,200.00 | 60,500.00 | 60,500.00 | 57,643.78 | -6.92% | 3,109,807 |
| Aug 21, 2025 | 67,000.00 | 67,000.00 | 64,200.00 | 65,000.00 | 61,931.33 | -3.99% | 2,089,427 |
| Aug 20, 2025 | 68,400.00 | 68,600.00 | 63,100.00 | 67,700.00 | 64,503.86 | -0.15% | 3,830,826 |
| Aug 19, 2025 | 66,500.00 | 69,000.00 | 64,500.00 | 67,800.00 | 64,599.14 | 3.20% | 3,838,595 |
| Aug 18, 2025 | 65,200.00 | 68,000.00 | 65,000.00 | 65,700.00 | 62,598.28 | 0.61% | 3,025,429 |
| Aug 15, 2025 | 64,100.00 | 66,600.00 | 62,700.00 | 65,300.00 | 62,217.17 | 2.03% | 3,071,919 |
| Aug 14, 2025 | 66,900.00 | 66,900.00 | 64,000.00 | 64,000.00 | 60,978.54 | -3.03% | 2,353,308 |
| Aug 13, 2025 | 67,700.00 | 67,700.00 | 63,500.00 | 66,000.00 | 62,884.12 | -0.45% | 3,030,115 |
| Aug 12, 2025 | 63,500.00 | 66,300.00 | 62,300.00 | 66,300.00 | 63,169.96 | 6.94% | 4,997,541 |
| Aug 11, 2025 | 59,000.00 | 62,000.00 | 58,000.00 | 62,000.00 | 59,072.96 | 6.90% | 3,950,750 |
| Aug 8, 2025 | 56,200.00 | 58,000.00 | 55,000.00 | 58,000.00 | 55,261.80 | 3.39% | 3,175,138 |
| Aug 7, 2025 | 59,500.00 | 59,500.00 | 55,900.00 | 56,100.00 | 53,451.50 | 0.54% | 1,905,623 |
| Aug 6, 2025 | 54,800.00 | 56,400.00 | 53,700.00 | 55,800.00 | 53,165.67 | 2.01% | 3,150,167 |
| Aug 5, 2025 | 57,900.00 | 59,000.00 | 53,600.00 | 54,700.00 | 52,117.60 | -5.03% | 3,713,496 |
| Aug 4, 2025 | 56,100.00 | 59,500.00 | 56,100.00 | 57,600.00 | 54,880.69 | 2.31% | 1,716,985 |
| Aug 1, 2025 | 60,700.00 | 60,700.00 | 56,200.00 | 56,300.00 | 53,642.06 | -5.22% | 3,136,538 |
| Jul 31, 2025 | 64,000.00 | 64,000.00 | 59,000.00 | 59,400.00 | 56,595.71 | -2.30% | 2,396,517 |
| Jul 30, 2025 | 59,400.00 | 60,900.00 | 59,300.00 | 60,800.00 | 57,929.61 | 6.67% | 3,575,446 |
| Jul 29, 2025 | 59,900.00 | 59,900.00 | 57,000.00 | 57,000.00 | 54,309.01 | 1.79% | 7,254,865 |
| Jul 28, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 53,356.22 | 6.87% | 577,340 |
| Jul 25, 2025 | 50,000.00 | 52,400.00 | 49,950.00 | 52,400.00 | 49,926.18 | 6.94% | 2,411,046 |
| Jul 24, 2025 | 48,400.00 | 49,100.00 | 47,400.00 | 49,000.00 | 46,686.70 | 1.45% | 1,799,052 |
| Jul 23, 2025 | 49,200.00 | 49,350.00 | 48,000.00 | 48,300.00 | 46,019.74 | 0.73% | 2,064,992 |
| Jul 22, 2025 | 46,200.00 | 48,000.00 | 45,650.00 | 47,950.00 | 45,686.27 | 3.90% | 1,405,606 |
| Jul 21, 2025 | 47,950.00 | 47,950.00 | 46,150.00 | 46,150.00 | 43,971.24 | -2.22% | 1,121,915 |
| Jul 18, 2025 | 48,000.00 | 48,200.00 | 46,700.00 | 47,200.00 | 44,971.67 | -0.21% | 1,173,704 |
| Jul 17, 2025 | 46,650.00 | 48,750.00 | 46,300.00 | 47,300.00 | 45,066.95 | 2.27% | 2,090,491 |
| Jul 16, 2025 | 45,900.00 | 46,750.00 | 45,750.00 | 46,250.00 | 44,066.52 | 0.65% | 719,155 |