Vegetexco Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	27,400.00	27,600.00	27,000.00	27,600.00	27,216.67	17,002
2025-10-27	27,400.00	27,400.00	27,100.00	27,400.00	27,019.44	4,100
2025-10-24	27,300.00	27,400.00	27,000.00	27,400.00	27,019.44	11,200
2025-10-23	27,400.00	27,400.00	27,000.00	27,300.00	26,920.83	19,200
2025-10-22	27,700.00	27,700.00	27,200.00	27,400.00	27,019.44	19,800
2025-10-21	28,000.00	28,000.00	27,500.00	27,700.00	27,315.28	10,800
2025-10-20	28,100.00	28,100.00	27,800.00	28,000.00	27,611.11	19,200
2025-10-17	27,800.00	28,100.00	27,400.00	28,100.00	27,709.72	18,400
2025-10-16	27,800.00	27,800.00	27,500.00	27,800.00	27,413.89	16,200
2025-10-15	27,800.00	27,800.00	27,400.00	27,800.00	27,413.89	14,500
2025-10-14	27,900.00	27,900.00	27,300.00	27,800.00	27,413.89	16,400
2025-10-13	27,700.00	27,900.00	27,100.00	27,900.00	27,512.50	18,000
2025-10-10	27,900.00	27,900.00	27,500.00	27,700.00	27,315.28	18,600
2025-10-09	27,700.00	27,900.00	27,300.00	27,900.00	27,512.50	26,200
2025-10-08	27,900.00	27,900.00	27,600.00	27,700.00	27,315.28	10,300
2025-10-07	28,200.00	28,200.00	27,900.00	27,900.00	27,512.50	8,600
2025-10-06	27,900.00	28,500.00	27,500.00	28,200.00	27,808.33	17,000
2025-10-03	28,300.00	28,300.00	27,900.00	27,900.00	27,512.50	5,100
2025-10-02	28,100.00	28,300.00	27,700.00	28,300.00	27,906.94	14,602
2025-10-01	28,100.00	28,200.00	27,700.00	28,100.00	27,709.72	5,700
2025-09-30	28,400.00	28,400.00	28,100.00	28,100.00	27,709.72	12,900
2025-09-29	28,600.00	28,600.00	28,200.00	28,400.00	28,005.56	9,727
2025-09-26	28,700.00	28,700.00	28,200.00	28,600.00	28,202.78	6,900
2025-09-25	28,300.00	29,000.00	28,300.00	28,700.00	28,301.39	17,566
2025-09-24	28,300.00	28,300.00	27,900.00	28,300.00	27,906.94	12,000
2025-09-23	27,800.00	28,300.00	27,400.00	28,300.00	27,906.94	24,600
2025-09-22	28,100.00	28,100.00	27,600.00	27,800.00	27,413.89	12,500
2025-09-19	28,100.00	28,100.00	27,800.00	28,100.00	27,709.72	19,200
2025-09-18	28,100.00	28,100.00	27,700.00	28,100.00	27,709.72	9,100
2025-09-17	28,300.00	28,300.00	28,000.00	28,100.00	27,709.72	6,400
2025-09-16	28,300.00	28,300.00	28,000.00	28,300.00	27,906.94	11,400
2025-09-15	28,400.00	28,400.00	28,000.00	28,300.00	27,906.94	10,100
2025-09-12	28,500.00	28,500.00	28,100.00	28,400.00	28,005.56	9,600
2025-09-11	28,200.00	28,500.00	27,800.00	28,500.00	28,104.17	10,800
2025-09-10	28,300.00	28,300.00	28,100.00	28,200.00	27,808.33	10,900
2025-09-09	28,600.00	28,600.00	28,200.00	28,300.00	27,906.94	9,900
2025-09-08	28,900.00	28,900.00	28,500.00	28,600.00	28,202.78	14,800
2025-09-05	28,900.00	28,900.00	28,300.00	28,900.00	28,498.61	19,500
2025-09-04	28,900.00	28,900.00	28,500.00	28,900.00	28,498.61	11,400
2025-09-03	28,700.00	28,900.00	28,000.00	28,900.00	28,498.61	17,801
2025-08-29	28,400.00	28,700.00	28,200.00	28,700.00	28,301.39	22,810
2025-08-28	28,500.00	28,500.00	28,000.00	28,400.00	28,005.56	11,600
2025-08-27	28,200.00	28,500.00	28,000.00	28,500.00	28,104.17	12,800
2025-08-26	28,000.00	28,200.00	27,500.00	28,200.00	27,808.33	18,558
2025-08-25	28,300.00	28,300.00	27,500.00	28,000.00	27,611.11	8,600
2025-08-22	28,700.00	28,700.00	28,000.00	28,300.00	27,906.94	9,009
2025-08-21	28,800.00	28,900.00	28,500.00	28,700.00	28,301.39	21,200
2025-08-20	28,900.00	28,900.00	27,700.00	28,800.00	28,400.00	16,633
2025-08-19	28,800.00	29,000.00	28,500.00	28,900.00	28,498.61	19,600
2025-08-18	28,500.00	28,800.00	28,100.00	28,800.00	28,400.00	13,000
2025-08-15	29,000.00	29,000.00	28,500.00	28,500.00	28,104.17	10,366
2025-08-14	28,700.00	29,300.00	28,300.00	29,000.00	28,597.22	20,700
2025-08-13	28,800.00	28,800.00	28,000.00	28,700.00	28,301.39	20,400
2025-08-12	29,000.00	29,000.00	28,500.00	28,800.00	28,400.00	9,300
2025-08-11	28,900.00	29,000.00	28,900.00	29,000.00	28,597.22	7,400
2025-08-08	28,800.00	29,000.00	28,400.00	28,900.00	28,498.61	16,408
2025-08-07	28,500.00	28,900.00	28,500.00	28,800.00	28,400.00	21,301
2025-08-06	28,500.00	28,900.00	28,300.00	28,900.00	28,498.61	21,400
2025-08-05	28,900.00	28,900.00	28,100.00	28,900.00	28,498.61	13,200
2025-08-04	28,900.00	28,900.00	28,700.00	28,900.00	28,498.61	21,215

← NewerPage 5 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.