Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 28,100.00 | 28,400.00 | 28,100.00 | 28,100.00 | 27,122.24 | 2,900 |
| 2024-08-14 | 28,100.00 | 28,400.00 | 28,100.00 | 28,400.00 | 27,411.80 | 2,200 |
| 2024-08-13 | 28,100.00 | 28,500.00 | 28,100.00 | 28,500.00 | 27,508.32 | 4,000 |
| 2024-08-12 | 28,400.00 | 28,400.00 | 28,300.00 | 28,300.00 | 27,315.28 | 3,000 |
| 2024-08-09 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,411.80 | 13,500 |
| 2024-08-08 | 28,100.00 | 28,400.00 | 28,100.00 | 28,400.00 | 27,411.80 | 2,820 |
| 2024-08-07 | 28,400.00 | 28,400.00 | 28,100.00 | 28,400.00 | 27,411.80 | 4,035 |
| 2024-08-06 | 28,300.00 | 28,400.00 | 28,300.00 | 28,400.00 | 27,411.80 | 2,000 |
| 2024-08-05 | 28,100.00 | 28,500.00 | 28,100.00 | 28,300.00 | 27,315.28 | 6,209 |
| 2024-08-02 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 27,508.32 | 4,000 |
| 2024-08-01 | 28,500.00 | 28,500.00 | 28,300.00 | 28,500.00 | 27,508.32 | 2,500 |
| 2024-07-31 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 27,604.84 | 4,200 |
| 2024-07-30 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 27,701.36 | 9,600 |
| 2024-07-29 | 28,800.00 | 28,900.00 | 28,500.00 | 28,900.00 | 27,894.40 | 4,800 |
| 2024-07-26 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 27,990.92 | 2,809 |
| 2024-07-25 | 28,900.00 | 28,900.00 | 28,800.00 | 28,800.00 | 27,797.88 | 1,700 |
| 2024-07-24 | 27,500.00 | 28,700.00 | 27,500.00 | 28,700.00 | 27,701.36 | 6,300 |
| 2024-07-23 | 28,000.00 | 28,800.00 | 28,000.00 | 28,800.00 | 27,797.88 | 7,200 |
| 2024-07-22 | 28,500.00 | 28,900.00 | 28,500.00 | 28,900.00 | 27,894.40 | 3,600 |
| 2024-07-19 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 27,990.92 | 6,500 |
| 2024-07-18 | 29,100.00 | 29,400.00 | 29,100.00 | 29,400.00 | 28,377.00 | 7,300 |
| 2024-07-17 | 29,300.00 | 30,000.00 | 28,000.00 | 29,500.00 | 28,473.52 | 14,616 |
| 2024-07-16 | 28,500.00 | 29,500.00 | 28,500.00 | 29,500.00 | 28,473.52 | 7,901 |
| 2024-07-15 | 29,000.00 | 29,300.00 | 28,600.00 | 29,000.00 | 27,990.92 | 5,000 |
| 2024-07-12 | 29,000.00 | 29,400.00 | 29,000.00 | 29,400.00 | 28,377.00 | 7,100 |
| 2024-07-11 | 28,900.00 | 29,500.00 | 28,900.00 | 29,500.00 | 28,473.52 | 10,601 |
| 2024-07-10 | 28,800.00 | 29,200.00 | 28,600.00 | 29,200.00 | 28,183.96 | 4,500 |
| 2024-07-09 | 29,000.00 | 29,300.00 | 28,600.00 | 29,300.00 | 28,280.48 | 5,601 |
| 2024-07-08 | 29,000.00 | 29,400.00 | 29,000.00 | 29,400.00 | 28,377.00 | 3,200 |
| 2024-07-05 | 29,300.00 | 30,000.00 | 29,300.00 | 30,000.00 | 28,956.12 | 6,300 |
| 2024-07-04 | 29,000.00 | 29,600.00 | 29,000.00 | 29,500.00 | 28,473.52 | 8,900 |
| 2024-07-03 | 29,400.00 | 30,400.00 | 29,100.00 | 29,500.00 | 28,473.52 | 21,800 |
| 2024-07-02 | 29,000.00 | 29,400.00 | 29,000.00 | 29,400.00 | 28,377.00 | 16,000 |
| 2024-07-01 | 29,300.00 | 29,900.00 | 29,000.00 | 29,400.00 | 28,377.00 | 7,501 |
| 2024-06-28 | 30,900.00 | 30,900.00 | 28,500.00 | 30,300.00 | 29,245.69 | 11,500 |
| 2024-06-27 | 30,600.00 | 31,400.00 | 30,500.00 | 30,900.00 | 29,824.81 | 5,000 |
| 2024-06-26 | 29,000.00 | 30,600.00 | 29,000.00 | 30,600.00 | 29,535.25 | 3,500 |
| 2024-06-25 | 29,000.00 | 30,600.00 | 29,000.00 | 30,600.00 | 29,535.25 | 7,722 |
| 2024-06-24 | 27,900.00 | 30,600.00 | 27,900.00 | 30,600.00 | 29,535.25 | 20,608 |
| 2024-06-21 | 27,800.00 | 29,000.00 | 27,800.00 | 27,900.00 | 26,929.20 | 11,012 |
| 2024-06-20 | 26,600.00 | 27,800.00 | 26,600.00 | 27,800.00 | 26,832.68 | 12,300 |
| 2024-06-19 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 25,674.43 | 4,800 |
| 2024-06-18 | 26,700.00 | 26,700.00 | 26,200.00 | 26,700.00 | 25,770.95 | 11,800 |
| 2024-06-17 | 26,700.00 | 26,700.00 | 26,600.00 | 26,700.00 | 25,770.95 | 5,200 |
| 2024-06-14 | 26,500.00 | 26,700.00 | 26,100.00 | 26,700.00 | 25,770.95 | 7,000 |
| 2024-06-13 | 26,500.00 | 26,500.00 | 26,200.00 | 26,500.00 | 25,577.91 | 7,405 |
| 2024-06-12 | 26,600.00 | 27,000.00 | 26,500.00 | 26,500.00 | 25,577.91 | 6,200 |
| 2024-06-11 | 26,600.00 | 26,600.00 | 25,000.00 | 26,600.00 | 25,674.43 | 5,805 |
| 2024-06-10 | 26,600.00 | 26,600.00 | 26,500.00 | 26,600.00 | 25,674.43 | 7,740 |
| 2024-06-07 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 25,674.43 | 5,200 |
| 2024-06-06 | 26,700.00 | 26,800.00 | 26,300.00 | 26,700.00 | 25,770.95 | 6,901 |
| 2024-06-05 | 26,500.00 | 26,700.00 | 26,300.00 | 26,700.00 | 25,770.95 | 9,100 |
| 2024-06-04 | 25,500.00 | 26,500.00 | 25,500.00 | 26,500.00 | 25,577.91 | 10,700 |
| 2024-06-03 | 24,500.00 | 25,500.00 | 24,300.00 | 25,500.00 | 24,612.71 | 10,700 |
| 2024-05-31 | 24,500.00 | 24,600.00 | 24,500.00 | 24,500.00 | 23,647.50 | 6,000 |
| 2024-05-30 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 23,647.50 | 4,000 |
| 2024-05-29 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 23,647.50 | 4,800 |
| 2024-05-28 | 23,900.00 | 25,000.00 | 23,900.00 | 24,700.00 | 23,840.54 | 10,900 |
| 2024-05-27 | 23,900.00 | 23,900.00 | 23,800.00 | 23,900.00 | 23,068.38 | 9,500 |
| 2024-05-24 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 23,068.38 | 6,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 400.0000 VND |
| 2024-08-29 | 600.0000 VND |
| 2023-11-23 | 700.0000 VND |
| 2022-10-07 | 700.0000 VND |
| 2020-08-31 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.