Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 31,479.57 | 902 |
| 2023-09-21 | 33,300.00 | 33,300.00 | 33,200.00 | 33,200.00 | 31,385.03 | 1,000 |
| 2023-09-20 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 31,385.03 | 100 |
| 2023-09-19 | 33,300.00 | 33,300.00 | 33,200.00 | 33,200.00 | 31,385.03 | 200 |
| 2023-09-18 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 31,385.03 | 100 |
| 2023-09-15 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 31,290.50 | 1,200 |
| 2023-09-14 | 33,300.00 | 34,000.00 | 32,000.00 | 33,000.00 | 31,195.97 | 2,600 |
| 2023-09-08 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,613.96 | 200 |
| 2023-09-05 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 32,235.83 | 1,001 |
| 2023-08-31 | 34,600.00 | 35,000.00 | 33,000.00 | 35,000.00 | 33,086.63 | 6,333 |
| 2023-08-30 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 33,559.30 | 1,518 |
| 2023-08-29 | 35,000.00 | 35,000.00 | 34,500.00 | 35,000.00 | 33,086.63 | 7,000 |
| 2023-08-28 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,613.96 | 507 |
| 2023-08-25 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 29,683.43 | 1,647 |
| 2023-08-24 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 27,036.50 | 200 |
| 2023-08-21 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 26,941.97 | 500 |
| 2023-08-18 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 26,941.97 | 201 |
| 2023-08-16 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 26,941.97 | 100 |
| 2023-08-11 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,170.90 | 200 |
| 2023-08-10 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,170.90 | 300 |
| 2023-08-09 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 28,170.90 | 1,800 |
| 2023-08-08 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 28,170.90 | 1,400 |
| 2023-08-07 | 29,000.00 | 30,000.00 | 29,000.00 | 29,500.00 | 27,887.30 | 1,000 |
| 2023-08-03 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,414.64 | 100 |
| 2023-07-25 | 29,100.00 | 29,100.00 | 29,000.00 | 29,000.00 | 27,414.64 | 800 |
| 2023-07-24 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 27,509.17 | 300 |
| 2023-07-19 | 29,800.00 | 29,800.00 | 29,100.00 | 29,100.00 | 27,509.17 | 900 |
| 2023-07-18 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 28,170.90 | 300 |
| 2023-07-13 | 30,000.00 | 30,000.00 | 29,500.00 | 29,800.00 | 28,170.90 | 1,300 |
| 2023-07-12 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,359.97 | 200 |
| 2023-07-11 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,359.97 | 500 |
| 2023-07-10 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,170.90 | 100 |
| 2023-07-07 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,170.90 | 100 |
| 2023-06-27 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,170.90 | 200 |
| 2023-06-16 | 29,500.00 | 29,800.00 | 29,500.00 | 29,800.00 | 28,170.90 | 500 |
| 2023-06-13 | 29,500.00 | 31,500.00 | 29,500.00 | 31,500.00 | 29,777.97 | 700 |
| 2023-06-09 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,887.30 | 200 |
| 2023-06-08 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,887.30 | 200 |
| 2023-06-06 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,887.30 | 200 |
| 2023-06-02 | 29,300.00 | 29,500.00 | 29,200.00 | 29,500.00 | 27,887.30 | 1,100 |
| 2023-05-31 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 27,603.70 | 100 |
| 2023-05-29 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,414.64 | 100 |
| 2023-05-26 | 29,200.00 | 29,200.00 | 29,000.00 | 29,000.00 | 27,414.64 | 300 |
| 2023-05-25 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 27,603.70 | 100 |
| 2023-05-24 | 29,500.00 | 29,500.00 | 29,100.00 | 29,100.00 | 27,509.17 | 400 |
| 2023-05-23 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,414.64 | 1,100 |
| 2023-05-22 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 27,414.64 | 1,101 |
| 2023-05-19 | 28,500.00 | 28,500.00 | 28,000.00 | 28,000.00 | 26,469.30 | 600 |
| 2023-05-18 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 26,941.97 | 100 |
| 2023-05-17 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 26,941.97 | 400 |
| 2023-05-16 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 26,941.97 | 1,600 |
| 2023-05-15 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 26,941.97 | 1,003 |
| 2023-05-12 | 26,100.00 | 26,800.00 | 26,100.00 | 26,800.00 | 25,334.91 | 1,200 |
| 2023-05-11 | 26,100.00 | 26,100.00 | 25,000.00 | 26,100.00 | 24,673.17 | 700 |
| 2023-05-10 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,578.64 | 200 |
| 2023-05-08 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 24,484.11 | 200 |
| 2023-04-27 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 22,309.84 | 1,100 |
| 2023-04-25 | 26,500.00 | 28,600.00 | 25,900.00 | 26,000.00 | 24,578.64 | 3,100 |
| 2023-04-20 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 27,036.50 | 2,003 |
| 2023-04-19 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,578.64 | 200 |
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.