Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 29,200.00 | 29,200.00 | 28,800.00 | 28,900.00 | 28,498.61 | 21,900 |
| 2025-07-31 | 29,500.00 | 29,500.00 | 29,200.00 | 29,200.00 | 28,794.44 | 6,800 |
| 2025-07-30 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,090.28 | 12,800 |
| 2025-07-29 | 29,000.00 | 30,000.00 | 29,000.00 | 30,000.00 | 29,583.33 | 5,500 |
| 2025-07-28 | 29,800.00 | 29,800.00 | 28,500.00 | 29,000.00 | 28,597.22 | 7,600 |
| 2025-07-25 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 29,583.33 | 17,100 |
| 2025-07-24 | 31,000.00 | 31,000.00 | 29,500.00 | 30,900.00 | 30,470.83 | 15,100 |
| 2025-07-23 | 29,900.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,090.28 | 17,400 |
| 2025-07-22 | 29,900.00 | 29,900.00 | 29,400.00 | 29,800.00 | 29,386.11 | 21,200 |
| 2025-07-21 | 29,700.00 | 30,100.00 | 29,100.00 | 29,900.00 | 29,484.72 | 14,901 |
| 2025-07-18 | 30,000.00 | 30,000.00 | 29,300.00 | 29,700.00 | 29,287.50 | 5,700 |
| 2025-07-17 | 30,100.00 | 30,100.00 | 29,000.00 | 30,000.00 | 29,583.33 | 19,400 |
| 2025-07-16 | 30,000.00 | 30,200.00 | 29,500.00 | 30,100.00 | 29,681.94 | 17,801 |
| 2025-07-15 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 29,583.33 | 16,302 |
| 2025-07-14 | 30,000.00 | 30,200.00 | 30,000.00 | 30,100.00 | 29,681.94 | 20,600 |
| 2025-07-11 | 30,000.00 | 30,400.00 | 29,900.00 | 30,400.00 | 29,977.78 | 20,301 |
| 2025-07-10 | 30,000.00 | 30,100.00 | 29,900.00 | 30,100.00 | 29,681.94 | 14,700 |
| 2025-07-09 | 30,000.00 | 30,100.00 | 30,000.00 | 30,100.00 | 29,681.94 | 15,002 |
| 2025-07-08 | 29,500.00 | 30,200.00 | 29,500.00 | 30,200.00 | 29,780.56 | 8,100 |
| 2025-07-07 | 29,600.00 | 30,600.00 | 29,600.00 | 30,300.00 | 29,879.17 | 14,000 |
| 2025-07-04 | 29,500.00 | 30,200.00 | 29,500.00 | 30,100.00 | 29,681.94 | 19,500 |
| 2025-07-03 | 29,000.00 | 30,000.00 | 29,000.00 | 29,900.00 | 29,484.72 | 9,500 |
| 2025-07-02 | 29,000.00 | 30,000.00 | 29,000.00 | 30,000.00 | 29,583.33 | 6,829 |
| 2025-07-01 | 30,000.00 | 30,200.00 | 30,000.00 | 30,200.00 | 29,780.56 | 7,200 |
| 2025-06-30 | 30,000.00 | 30,500.00 | 30,000.00 | 30,400.00 | 29,977.78 | 14,500 |
| 2025-06-27 | 29,500.00 | 31,000.00 | 29,500.00 | 31,000.00 | 30,569.44 | 12,100 |
| 2025-06-26 | 29,000.00 | 30,500.00 | 29,000.00 | 30,500.00 | 30,076.39 | 16,237 |
| 2025-06-25 | 29,000.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,188.89 | 10,400 |
| 2025-06-24 | 29,000.00 | 29,200.00 | 28,700.00 | 29,200.00 | 28,794.44 | 12,500 |
| 2025-06-23 | 29,300.00 | 29,300.00 | 29,200.00 | 29,200.00 | 28,794.44 | 9,902 |
| 2025-06-20 | 29,000.00 | 29,300.00 | 29,000.00 | 29,300.00 | 28,893.06 | 13,600 |
| 2025-06-19 | 29,000.00 | 29,200.00 | 29,000.00 | 29,000.00 | 28,597.22 | 10,900 |
| 2025-06-18 | 28,000.00 | 29,300.00 | 28,000.00 | 29,300.00 | 28,893.06 | 9,300 |
| 2025-06-17 | 29,000.00 | 29,400.00 | 29,000.00 | 29,400.00 | 28,991.67 | 9,515 |
| 2025-06-16 | 29,500.00 | 29,500.00 | 29,300.00 | 29,500.00 | 29,090.28 | 16,600 |
| 2025-06-13 | 29,500.00 | 29,600.00 | 29,200.00 | 29,500.00 | 29,090.28 | 9,500 |
| 2025-06-12 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 29,188.89 | 8,300 |
| 2025-06-11 | 29,500.00 | 29,600.00 | 29,500.00 | 29,500.00 | 29,090.28 | 6,015 |
| 2025-06-10 | 29,200.00 | 29,600.00 | 29,200.00 | 29,500.00 | 29,090.28 | 8,000 |
| 2025-06-09 | 29,500.00 | 30,000.00 | 29,500.00 | 29,700.00 | 29,287.50 | 12,000 |
| 2025-06-06 | 30,000.00 | 30,000.00 | 29,600.00 | 29,900.00 | 29,484.72 | 7,100 |
| 2025-06-05 | 30,000.00 | 30,300.00 | 29,000.00 | 30,200.00 | 29,780.56 | 11,966 |
| 2025-06-04 | 30,000.00 | 30,500.00 | 30,000.00 | 30,400.00 | 29,977.78 | 10,833 |
| 2025-06-03 | 29,500.00 | 30,500.00 | 29,500.00 | 30,400.00 | 29,977.78 | 19,500 |
| 2025-06-02 | 30,500.00 | 30,800.00 | 29,000.00 | 30,400.00 | 29,977.78 | 10,873 |
| 2025-05-30 | 29,800.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,076.39 | 11,700 |
| 2025-05-29 | 29,500.00 | 30,200.00 | 29,500.00 | 30,200.00 | 29,780.56 | 13,300 |
| 2025-05-28 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 29,583.33 | 10,720 |
| 2025-05-27 | 29,100.00 | 30,000.00 | 29,000.00 | 29,900.00 | 29,484.72 | 17,704 |
| 2025-05-26 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 29,583.33 | 7,000 |
| 2025-05-23 | 29,800.00 | 30,200.00 | 29,000.00 | 30,200.00 | 29,780.56 | 8,667 |
| 2025-05-22 | 30,000.00 | 30,300.00 | 29,000.00 | 30,200.00 | 29,780.56 | 12,900 |
| 2025-05-21 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 29,583.33 | 8,800 |
| 2025-05-20 | 30,500.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,273.61 | 11,200 |
| 2025-05-19 | 30,500.00 | 30,600.00 | 30,200.00 | 30,500.00 | 30,076.39 | 10,400 |
| 2025-05-16 | 30,500.00 | 30,500.00 | 29,400.00 | 30,500.00 | 30,076.39 | 14,211 |
| 2025-05-15 | 30,500.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,076.39 | 24,000 |
| 2025-05-14 | 30,400.00 | 30,600.00 | 29,700.00 | 30,500.00 | 30,076.39 | 14,300 |
| 2025-05-13 | 29,600.00 | 30,400.00 | 29,300.00 | 30,400.00 | 29,977.78 | 15,508 |
| 2025-05-12 | 29,900.00 | 30,100.00 | 29,600.00 | 30,100.00 | 29,681.94 | 10,300 |
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.