Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 27,000.00 | 27,000.00 | 26,700.00 | 26,800.00 | 26,800.00 | 12,500 |
| 2026-01-21 | 27,300.00 | 27,300.00 | 26,900.00 | 27,000.00 | 27,000.00 | 11,100 |
| 2026-01-20 | 27,000.00 | 27,300.00 | 27,000.00 | 27,300.00 | 27,300.00 | 8,800 |
| 2026-01-19 | 27,600.00 | 27,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | 15,400 |
| 2026-01-16 | 27,700.00 | 27,700.00 | 27,100.00 | 27,600.00 | 27,600.00 | 18,500 |
| 2026-01-15 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | 15,500 |
| 2026-01-14 | 28,300.00 | 28,300.00 | 27,500.00 | 27,900.00 | 27,900.00 | 9,500 |
| 2026-01-13 | 28,300.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | 9,100 |
| 2026-01-12 | 28,000.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | 21,800 |
| 2026-01-09 | 27,900.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | 25,000 |
| 2026-01-08 | 27,700.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | 15,400 |
| 2026-01-07 | 27,400.00 | 27,900.00 | 27,000.00 | 27,700.00 | 27,700.00 | 23,901 |
| 2026-01-06 | 27,500.00 | 27,500.00 | 27,300.00 | 27,400.00 | 27,400.00 | 12,000 |
| 2026-01-05 | 27,500.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 24,100 |
| 2025-12-31 | 27,500.00 | 27,500.00 | 27,200.00 | 27,500.00 | 27,500.00 | 10,400 |
| 2025-12-30 | 27,600.00 | 27,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | 9,200 |
| 2025-12-29 | 27,400.00 | 27,600.00 | 27,400.00 | 27,600.00 | 27,600.00 | 12,300 |
| 2025-12-26 | 27,500.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | 9,800 |
| 2025-12-25 | 28,100.00 | 28,100.00 | 27,500.00 | 27,900.00 | 27,900.00 | 18,000 |
| 2025-12-24 | 27,600.00 | 28,200.00 | 27,000.00 | 28,100.00 | 28,100.00 | 33,000 |
| 2025-12-23 | 28,000.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | 6,600 |
| 2025-12-22 | 27,800.00 | 28,000.00 | 26,900.00 | 28,000.00 | 28,000.00 | 29,400 |
| 2025-12-19 | 28,000.00 | 28,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | 12,300 |
| 2025-12-18 | 28,200.00 | 28,200.00 | 27,600.00 | 28,000.00 | 28,000.00 | 13,600 |
| 2025-12-17 | 28,200.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | 11,700 |
| 2025-12-16 | 28,300.00 | 28,300.00 | 27,500.00 | 28,200.00 | 28,200.00 | 25,800 |
| 2025-12-15 | 28,500.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 9,000 |
| 2025-12-12 | 28,600.00 | 28,600.00 | 28,100.00 | 28,500.00 | 28,500.00 | 8,701 |
| 2025-12-11 | 28,800.00 | 28,800.00 | 28,000.00 | 28,600.00 | 28,600.00 | 10,200 |
| 2025-12-10 | 28,600.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 17,700 |
| 2025-12-09 | 28,700.00 | 28,700.00 | 28,100.00 | 28,600.00 | 28,600.00 | 16,400 |
| 2025-12-08 | 28,700.00 | 28,700.00 | 28,300.00 | 28,700.00 | 28,700.00 | 16,300 |
| 2025-12-05 | 28,800.00 | 28,800.00 | 28,200.00 | 28,700.00 | 28,700.00 | 15,100 |
| 2025-12-04 | 28,500.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | 25,800 |
| 2025-12-03 | 28,400.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 16,520 |
| 2025-12-02 | 28,300.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,400.00 | 16,700 |
| 2025-12-01 | 28,200.00 | 28,300.00 | 27,700.00 | 28,300.00 | 27,906.94 | 16,301 |
| 2025-11-28 | 28,400.00 | 28,400.00 | 27,900.00 | 28,200.00 | 27,808.33 | 15,000 |
| 2025-11-27 | 28,400.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,005.56 | 8,000 |
| 2025-11-26 | 28,100.00 | 28,400.00 | 27,700.00 | 28,400.00 | 28,005.56 | 22,703 |
| 2025-11-25 | 28,300.00 | 28,300.00 | 27,700.00 | 28,100.00 | 27,709.72 | 11,700 |
| 2025-11-24 | 28,600.00 | 28,600.00 | 27,900.00 | 28,300.00 | 27,906.94 | 8,920 |
| 2025-11-21 | 28,500.00 | 28,600.00 | 28,300.00 | 28,600.00 | 28,202.78 | 9,200 |
| 2025-11-20 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,104.17 | 19,100 |
| 2025-11-19 | 28,400.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,104.17 | 24,900 |
| 2025-11-18 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,005.56 | 8,900 |
| 2025-11-17 | 28,500.00 | 28,500.00 | 28,100.00 | 28,400.00 | 28,005.56 | 10,808 |
| 2025-11-14 | 28,900.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,104.17 | 17,916 |
| 2025-11-13 | 28,500.00 | 28,900.00 | 28,200.00 | 28,900.00 | 28,498.61 | 39,600 |
| 2025-11-12 | 26,500.00 | 28,700.00 | 26,500.00 | 28,500.00 | 28,104.17 | 25,103 |
| 2025-11-11 | 27,300.00 | 27,300.00 | 26,900.00 | 27,200.00 | 26,822.22 | 22,881 |
| 2025-11-10 | 27,100.00 | 27,400.00 | 26,500.00 | 27,300.00 | 26,920.83 | 17,700 |
| 2025-11-07 | 27,200.00 | 27,200.00 | 27,100.00 | 27,100.00 | 26,723.61 | 12,610 |
| 2025-11-06 | 27,000.00 | 27,200.00 | 26,800.00 | 27,200.00 | 26,822.22 | 14,800 |
| 2025-11-05 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 26,625.00 | 8,600 |
| 2025-11-04 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 26,822.22 | 9,301 |
| 2025-11-03 | 27,400.00 | 27,400.00 | 27,000.00 | 27,200.00 | 26,822.22 | 13,400 |
| 2025-10-31 | 27,700.00 | 27,700.00 | 27,300.00 | 27,400.00 | 27,019.44 | 13,500 |
| 2025-10-30 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,315.28 | 11,501 |
| 2025-10-29 | 27,600.00 | 27,900.00 | 27,300.00 | 27,900.00 | 27,512.50 | 12,700 |
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.