Vegetexco Port JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	26,500.00	26,500.00	26,500.00	26,500.00	25,051.31	303
2022-07-01	27,500.00	27,500.00	27,500.00	27,500.00	25,309.93	100
2022-06-17	25,000.00	25,000.00	25,000.00	25,000.00	23,009.03	1,000
2022-05-23	26,000.00	26,000.00	26,000.00	26,000.00	23,929.39	800
2022-05-04	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	100
2022-04-26	25,500.00	25,500.00	25,500.00	25,500.00	23,469.21	500
2022-04-25	25,200.00	25,200.00	25,200.00	25,200.00	23,193.10	300
2022-04-22	25,200.00	25,200.00	25,200.00	25,200.00	23,193.10	100
2022-04-12	27,500.00	27,500.00	27,500.00	27,500.00	25,309.93	300
2022-03-30	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	200
2022-03-25	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	300
2022-03-23	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	300
2022-03-18	27,500.00	27,500.00	27,500.00	27,500.00	25,309.93	3,455
2022-03-17	25,000.00	25,000.00	25,000.00	25,000.00	23,009.03	100
2022-03-15	27,500.00	27,500.00	27,500.00	27,500.00	25,309.93	1,000
2022-03-14	27,500.00	27,500.00	27,500.00	27,500.00	25,309.93	1,000
2022-03-10	27,200.00	29,900.00	27,200.00	29,900.00	27,518.80	253
2022-03-09	27,800.00	27,800.00	27,800.00	27,800.00	25,586.04	1,500
2022-03-08	30,800.00	30,800.00	30,800.00	30,800.00	28,347.13	100
2022-03-07	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	100
2022-03-04	25,500.00	25,500.00	25,500.00	25,500.00	23,469.21	4,822
2022-02-28	23,200.00	23,200.00	23,200.00	23,200.00	21,352.38	133
2022-02-23	25,500.00	25,700.00	25,500.00	25,700.00	23,653.28	200
2022-02-22	25,200.00	25,200.00	25,200.00	25,200.00	23,193.10	100
2022-02-17	25,200.00	28,000.00	25,200.00	28,000.00	25,770.12	500
2022-02-16	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	327
2022-02-15	28,500.00	30,000.00	28,500.00	30,000.00	27,610.84	300
2022-02-14	30,000.00	30,000.00	30,000.00	30,000.00	27,610.84	800
2022-02-11	33,300.00	33,300.00	33,300.00	33,300.00	30,648.03	104
2022-02-10	30,400.00	30,400.00	30,400.00	30,400.00	27,978.98	100
2022-02-08	25,200.00	27,700.00	25,200.00	27,700.00	25,494.01	800
2022-01-26	25,200.00	25,200.00	25,200.00	25,200.00	23,193.10	100
2022-01-24	25,200.00	25,200.00	25,200.00	25,200.00	23,193.10	200
2022-01-21	27,600.00	27,600.00	27,600.00	27,600.00	25,401.97	1,400
2022-01-13	30,600.00	30,600.00	30,600.00	30,600.00	28,163.05	100
2022-01-07	26,300.00	27,900.00	26,300.00	27,900.00	25,678.08	1,400
2021-12-28	28,800.00	28,800.00	28,800.00	28,800.00	26,506.40	235
2021-12-27	28,800.00	28,900.00	28,800.00	28,800.00	26,506.40	1,000
2021-12-24	26,300.00	26,300.00	26,300.00	26,300.00	24,205.50	100
2021-12-21	26,500.00	26,500.00	24,000.00	24,000.00	22,088.67	300
2021-12-15	26,500.00	26,500.00	26,500.00	26,500.00	24,389.57	400
2021-12-13	26,500.00	26,500.00	26,500.00	26,500.00	24,389.57	100
2021-12-08	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	1,833
2021-12-06	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	501
2021-12-03	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	100
2021-12-02	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	3,500
2021-11-26	27,800.00	28,000.00	27,800.00	28,000.00	25,770.12	3,005
2021-11-25	28,000.00	28,000.00	28,000.00	28,000.00	25,770.12	1,400
2021-11-19	30,000.00	31,000.00	30,000.00	31,000.00	28,531.20	1,800
2021-11-18	31,000.00	31,000.00	30,500.00	30,900.00	28,439.16	3,286
2021-11-17	31,000.00	31,000.00	31,000.00	31,000.00	28,531.20	233
2021-11-15	31,000.00	31,000.00	31,000.00	31,000.00	28,531.20	1,300
2021-11-11	34,000.00	34,000.00	34,000.00	34,000.00	31,292.28	200
2021-11-10	34,000.00	34,000.00	34,000.00	34,000.00	31,292.28	100
2021-11-09	31,000.00	31,000.00	31,000.00	31,000.00	28,531.20	705
2021-11-08	29,200.00	31,000.00	29,200.00	31,000.00	28,531.20	740
2021-11-05	32,400.00	32,400.00	32,400.00	32,400.00	29,819.71	1,100
2021-11-04	36,000.00	36,000.00	36,000.00	36,000.00	33,133.01	501
2021-11-03	40,000.00	40,000.00	40,000.00	40,000.00	36,814.45	100
2021-10-22	43,000.00	43,000.00	43,000.00	43,000.00	39,575.53	100

← NewerPage 14 of 15 · 841 trading daysOlder →

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.