Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 28,900.00 | 28,900.00 | 26,400.00 | 26,400.00 | 25,481.39 | 3,916 |
| 2024-02-02 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27,025.72 | 500 |
| 2024-02-01 | 28,000.00 | 28,000.00 | 26,800.00 | 26,800.00 | 25,867.47 | 200 |
| 2024-01-23 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 28,183.96 | 100 |
| 2024-01-18 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,411.80 | 133 |
| 2024-01-16 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 27,797.88 | 100 |
| 2024-01-15 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,990.92 | 100 |
| 2024-01-11 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 28,666.56 | 100 |
| 2024-01-10 | 29,200.00 | 29,200.00 | 28,700.00 | 28,700.00 | 27,701.36 | 200 |
| 2024-01-09 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,763.08 | 100 |
| 2024-01-05 | 28,300.00 | 28,300.00 | 27,900.00 | 27,900.00 | 26,929.20 | 7,389 |
| 2024-01-04 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 29,824.81 | 108 |
| 2024-01-03 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 29,824.81 | 200 |
| 2024-01-02 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,921.33 | 100 |
| 2023-12-27 | 30,500.00 | 30,800.00 | 30,300.00 | 30,800.00 | 29,728.29 | 1,310 |
| 2023-12-26 | 30,600.00 | 33,600.00 | 30,600.00 | 33,600.00 | 32,430.86 | 300 |
| 2023-12-25 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 29,535.25 | 300 |
| 2023-12-22 | 30,800.00 | 30,800.00 | 27,100.00 | 30,600.00 | 29,535.25 | 2,400 |
| 2023-12-19 | 30,200.00 | 30,200.00 | 30,000.00 | 30,000.00 | 28,956.12 | 1,000 |
| 2023-12-14 | 33,600.00 | 33,600.00 | 31,900.00 | 31,900.00 | 30,790.01 | 700 |
| 2023-12-13 | 32,100.00 | 32,100.00 | 32,000.00 | 32,000.00 | 30,886.53 | 500 |
| 2023-12-12 | 33,000.00 | 33,000.00 | 32,000.00 | 32,000.00 | 30,886.53 | 452 |
| 2023-12-11 | 33,000.00 | 33,000.00 | 31,000.00 | 31,000.00 | 29,921.33 | 500 |
| 2023-12-08 | 33,600.00 | 33,700.00 | 33,000.00 | 33,000.00 | 31,851.74 | 853 |
| 2023-12-05 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,430.86 | 200 |
| 2023-12-04 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,430.86 | 100 |
| 2023-12-01 | 33,600.00 | 33,700.00 | 33,600.00 | 33,700.00 | 32,527.38 | 500 |
| 2023-11-30 | 33,600.00 | 33,700.00 | 33,600.00 | 33,600.00 | 32,430.86 | 1,000 |
| 2023-11-29 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,430.86 | 300 |
| 2023-11-28 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,430.86 | 200 |
| 2023-11-27 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 32,334.34 | 200 |
| 2023-11-24 | 33,600.00 | 33,600.00 | 33,500.00 | 33,500.00 | 32,334.34 | 700 |
| 2023-11-23 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 32,141.30 | 300 |
| 2023-11-22 | 33,600.00 | 34,000.00 | 33,600.00 | 34,000.00 | 32,141.30 | 3,100 |
| 2023-11-21 | 33,600.00 | 34,000.00 | 33,600.00 | 34,000.00 | 32,141.30 | 2,403 |
| 2023-11-20 | 33,600.00 | 34,000.00 | 33,500.00 | 34,000.00 | 32,141.30 | 2,800 |
| 2023-11-17 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 29,777.97 | 408 |
| 2023-11-02 | 33,600.00 | 33,600.00 | 31,000.00 | 31,000.00 | 29,305.30 | 1,800 |
| 2023-10-31 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 31,479.57 | 300 |
| 2023-10-30 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 100 |
| 2023-10-27 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 300 |
| 2023-10-25 | 33,600.00 | 33,700.00 | 33,600.00 | 33,600.00 | 31,763.17 | 700 |
| 2023-10-24 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 300 |
| 2023-10-23 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 100 |
| 2023-10-20 | 33,300.00 | 33,600.00 | 33,300.00 | 33,600.00 | 31,763.17 | 433 |
| 2023-10-17 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 519 |
| 2023-10-16 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 200 |
| 2023-10-12 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 200 |
| 2023-10-11 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 300 |
| 2023-10-10 | 33,600.00 | 33,600.00 | 33,500.00 | 33,500.00 | 31,668.63 | 1,000 |
| 2023-10-09 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 31,763.17 | 205 |
| 2023-10-06 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,668.63 | 300 |
| 2023-10-05 | 33,600.00 | 33,600.00 | 33,500.00 | 33,500.00 | 31,668.63 | 800 |
| 2023-10-04 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,668.63 | 500 |
| 2023-10-03 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,668.63 | 400 |
| 2023-10-02 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,668.63 | 300 |
| 2023-09-29 | 33,600.00 | 33,600.00 | 33,500.00 | 33,500.00 | 31,668.63 | 1,000 |
| 2023-09-28 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,668.63 | 308 |
| 2023-09-27 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 31,668.63 | 1,000 |
| 2023-09-26 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 31,574.10 | 800 |
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.