Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 23,164.90 | 13,721 |
| 2024-05-22 | 24,600.00 | 24,800.00 | 24,500.00 | 24,800.00 | 23,937.06 | 17,100 |
| 2024-05-21 | 24,700.00 | 24,700.00 | 24,600.00 | 24,600.00 | 23,744.02 | 8,800 |
| 2024-05-20 | 24,500.00 | 24,800.00 | 24,100.00 | 24,700.00 | 23,840.54 | 12,500 |
| 2024-05-17 | 24,000.00 | 24,500.00 | 23,900.00 | 24,500.00 | 23,647.50 | 10,600 |
| 2024-05-16 | 24,500.00 | 24,700.00 | 24,000.00 | 24,000.00 | 23,164.90 | 11,407 |
| 2024-05-15 | 23,800.00 | 24,500.00 | 23,800.00 | 24,500.00 | 23,647.50 | 12,103 |
| 2024-05-14 | 23,800.00 | 24,000.00 | 23,800.00 | 23,800.00 | 22,971.86 | 7,502 |
| 2024-05-13 | 24,300.00 | 24,300.00 | 23,700.00 | 23,800.00 | 22,971.86 | 8,834 |
| 2024-05-10 | 24,300.00 | 24,300.00 | 24,000.00 | 24,300.00 | 23,454.46 | 14,700 |
| 2024-05-09 | 24,600.00 | 24,600.00 | 24,300.00 | 24,300.00 | 23,454.46 | 10,500 |
| 2024-05-08 | 24,800.00 | 24,800.00 | 24,600.00 | 24,600.00 | 23,744.02 | 10,900 |
| 2024-05-07 | 24,800.00 | 24,800.00 | 24,000.00 | 24,800.00 | 23,937.06 | 15,213 |
| 2024-05-06 | 24,800.00 | 24,800.00 | 24,500.00 | 24,800.00 | 23,937.06 | 11,600 |
| 2024-05-03 | 25,000.00 | 25,000.00 | 23,500.00 | 24,800.00 | 23,937.06 | 20,313 |
| 2024-05-02 | 25,000.00 | 25,000.00 | 24,800.00 | 25,000.00 | 24,130.10 | 21,700 |
| 2024-04-26 | 24,200.00 | 25,000.00 | 24,200.00 | 25,000.00 | 24,130.10 | 6,500 |
| 2024-04-25 | 25,500.00 | 26,000.00 | 24,200.00 | 24,200.00 | 23,357.94 | 23,001 |
| 2024-04-24 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,130.10 | 8,500 |
| 2024-04-23 | 25,500.00 | 25,500.00 | 24,000.00 | 25,000.00 | 24,130.10 | 17,500 |
| 2024-04-22 | 24,900.00 | 25,500.00 | 24,900.00 | 25,500.00 | 24,612.71 | 22,102 |
| 2024-04-19 | 25,100.00 | 25,100.00 | 24,900.00 | 24,900.00 | 24,033.58 | 6,700 |
| 2024-04-17 | 25,300.00 | 25,300.00 | 25,100.00 | 25,100.00 | 24,226.62 | 6,200 |
| 2024-04-16 | 26,000.00 | 26,000.00 | 25,300.00 | 25,300.00 | 24,419.67 | 8,300 |
| 2024-04-15 | 26,100.00 | 26,500.00 | 26,000.00 | 26,000.00 | 25,095.31 | 7,803 |
| 2024-04-12 | 28,500.00 | 28,500.00 | 26,000.00 | 26,100.00 | 25,191.83 | 231,809 |
| 2024-04-11 | 26,800.00 | 28,700.00 | 24,900.00 | 28,700.00 | 27,701.36 | 19,355 |
| 2024-04-10 | 25,400.00 | 26,800.00 | 25,400.00 | 26,800.00 | 25,867.47 | 10,410 |
| 2024-04-09 | 25,100.00 | 25,400.00 | 24,500.00 | 25,400.00 | 24,516.19 | 15,600 |
| 2024-04-08 | 25,300.00 | 25,300.00 | 25,100.00 | 25,100.00 | 24,226.62 | 8,500 |
| 2024-04-05 | 25,000.00 | 26,000.00 | 25,000.00 | 25,300.00 | 24,419.67 | 8,400 |
| 2024-04-04 | 25,400.00 | 25,400.00 | 25,000.00 | 25,000.00 | 24,130.10 | 5,200 |
| 2024-04-03 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 24,516.19 | 9,610 |
| 2024-04-02 | 25,500.00 | 25,500.00 | 25,000.00 | 25,000.00 | 24,130.10 | 3,703 |
| 2024-04-01 | 25,400.00 | 26,200.00 | 24,900.00 | 26,200.00 | 25,288.35 | 9,400 |
| 2024-03-29 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 25,095.31 | 5,948 |
| 2024-03-28 | 27,700.00 | 27,700.00 | 26,000.00 | 27,300.00 | 26,350.07 | 2,501 |
| 2024-03-26 | 25,000.00 | 27,700.00 | 25,000.00 | 27,700.00 | 26,736.16 | 2,000 |
| 2024-03-25 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 25,095.31 | 141 |
| 2024-03-22 | 26,900.00 | 26,900.00 | 26,300.00 | 26,300.00 | 25,384.87 | 1,700 |
| 2024-03-21 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 27,508.32 | 193 |
| 2024-03-18 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,060.51 | 1,101 |
| 2024-03-14 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 26,832.68 | 114 |
| 2024-03-13 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 24,805.75 | 300 |
| 2024-03-12 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 26,929.20 | 100 |
| 2024-03-08 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 24,612.71 | 2,700 |
| 2024-03-07 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 25,674.43 | 1,501 |
| 2024-03-01 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,990.92 | 1,001 |
| 2024-02-29 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,990.92 | 200 |
| 2024-02-28 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,990.92 | 300 |
| 2024-02-27 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,990.92 | 100 |
| 2024-02-26 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,990.92 | 102 |
| 2024-02-22 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 27,797.88 | 235 |
| 2024-02-21 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 27,797.88 | 1,001 |
| 2024-02-20 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 27,797.88 | 600 |
| 2024-02-19 | 29,900.00 | 29,900.00 | 28,800.00 | 28,800.00 | 27,797.88 | 1,001 |
| 2024-02-16 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 27,797.88 | 601 |
| 2024-02-15 | 28,100.00 | 28,800.00 | 28,000.00 | 28,800.00 | 27,797.88 | 600 |
| 2024-02-07 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 26,543.11 | 503 |
| 2024-02-06 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 26,543.11 | 100 |
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.