Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 29,900.00 | 30,100.00 | 29,600.00 | 30,100.00 | 29,681.94 | 10,300 |
| 2025-05-09 | 29,200.00 | 29,900.00 | 29,000.00 | 29,900.00 | 29,484.72 | 11,166 |
| 2025-05-08 | 28,700.00 | 29,200.00 | 28,500.00 | 29,200.00 | 28,794.44 | 12,100 |
| 2025-05-07 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 28,597.22 | 15,000 |
| 2025-05-06 | 28,700.00 | 28,900.00 | 28,400.00 | 28,900.00 | 28,498.61 | 5,202 |
| 2025-05-05 | 28,700.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,301.39 | 8,400 |
| 2025-04-29 | 28,400.00 | 28,700.00 | 27,800.00 | 28,700.00 | 28,301.39 | 8,533 |
| 2025-04-28 | 28,500.00 | 28,500.00 | 28,200.00 | 28,400.00 | 28,005.56 | 4,704 |
| 2025-04-25 | 28,300.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,104.17 | 9,300 |
| 2025-04-24 | 28,400.00 | 28,400.00 | 28,100.00 | 28,300.00 | 27,906.94 | 19,600 |
| 2025-04-23 | 29,300.00 | 29,300.00 | 28,400.00 | 28,400.00 | 28,005.56 | 10,900 |
| 2025-04-22 | 29,200.00 | 29,300.00 | 28,600.00 | 29,300.00 | 28,893.06 | 10,700 |
| 2025-04-21 | 30,300.00 | 30,300.00 | 29,200.00 | 29,200.00 | 28,794.44 | 52,300 |
| 2025-04-18 | 30,700.00 | 30,700.00 | 29,900.00 | 30,300.00 | 29,879.17 | 14,601 |
| 2025-04-17 | 30,700.00 | 30,700.00 | 30,100.00 | 30,700.00 | 30,273.61 | 10,700 |
| 2025-04-16 | 30,800.00 | 30,800.00 | 30,300.00 | 30,700.00 | 30,273.61 | 6,300 |
| 2025-04-15 | 30,900.00 | 30,900.00 | 29,500.00 | 30,800.00 | 30,372.22 | 18,500 |
| 2025-04-14 | 30,900.00 | 30,900.00 | 30,000.00 | 30,900.00 | 30,470.83 | 12,501 |
| 2025-04-11 | 31,800.00 | 31,800.00 | 30,000.00 | 30,900.00 | 30,470.83 | 11,100 |
| 2025-04-10 | 29,000.00 | 31,900.00 | 29,000.00 | 31,900.00 | 31,456.94 | 12,802 |
| 2025-04-09 | 29,300.00 | 29,300.00 | 28,000.00 | 29,000.00 | 28,597.22 | 4,800 |
| 2025-04-08 | 29,000.00 | 29,300.00 | 28,700.00 | 29,300.00 | 28,893.06 | 2,000 |
| 2025-04-04 | 30,600.00 | 30,600.00 | 29,000.00 | 29,000.00 | 28,597.22 | 1,800 |
| 2025-04-03 | 31,400.00 | 31,500.00 | 30,600.00 | 30,600.00 | 30,175.00 | 10,210 |
| 2025-04-02 | 30,800.00 | 31,400.00 | 30,700.00 | 31,400.00 | 30,963.89 | 9,700 |
| 2025-04-01 | 31,200.00 | 31,700.00 | 30,600.00 | 31,700.00 | 31,259.72 | 14,000 |
| 2025-03-31 | 31,000.00 | 31,400.00 | 30,500.00 | 31,200.00 | 30,766.67 | 23,611 |
| 2025-03-28 | 31,500.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,062.50 | 7,500 |
| 2025-03-27 | 31,500.00 | 31,700.00 | 31,000.00 | 31,700.00 | 31,259.72 | 7,207 |
| 2025-03-26 | 32,000.00 | 32,000.00 | 31,000.00 | 31,700.00 | 31,259.72 | 5,200 |
| 2025-03-25 | 31,100.00 | 32,000.00 | 31,100.00 | 32,000.00 | 31,555.56 | 16,201 |
| 2025-03-24 | 32,000.00 | 32,000.00 | 31,500.00 | 32,000.00 | 31,555.56 | 4,409 |
| 2025-03-21 | 31,600.00 | 32,500.00 | 31,300.00 | 32,000.00 | 31,555.56 | 14,100 |
| 2025-03-20 | 31,600.00 | 31,600.00 | 31,000.00 | 31,600.00 | 31,161.11 | 6,113 |
| 2025-03-19 | 31,600.00 | 31,600.00 | 31,000.00 | 31,600.00 | 31,161.11 | 7,000 |
| 2025-03-18 | 31,700.00 | 31,700.00 | 31,200.00 | 31,600.00 | 31,161.11 | 14,600 |
| 2025-03-17 | 31,400.00 | 31,700.00 | 31,400.00 | 31,700.00 | 31,259.72 | 4,048 |
| 2025-03-14 | 31,500.00 | 31,500.00 | 31,000.00 | 31,400.00 | 30,963.89 | 8,700 |
| 2025-03-13 | 31,600.00 | 31,600.00 | 30,000.00 | 31,500.00 | 31,062.50 | 10,706 |
| 2025-03-12 | 31,400.00 | 31,600.00 | 31,400.00 | 31,600.00 | 31,161.11 | 8,900 |
| 2025-03-11 | 31,500.00 | 31,500.00 | 31,300.00 | 31,400.00 | 30,963.89 | 5,998 |
| 2025-03-10 | 31,700.00 | 31,700.00 | 31,000.00 | 31,500.00 | 31,062.50 | 11,414 |
| 2025-03-07 | 31,700.00 | 31,700.00 | 31,600.00 | 31,700.00 | 31,259.72 | 7,200 |
| 2025-03-06 | 31,500.00 | 32,300.00 | 31,500.00 | 32,300.00 | 31,851.39 | 6,701 |
| 2025-03-05 | 29,800.00 | 31,500.00 | 29,800.00 | 31,500.00 | 31,062.50 | 12,900 |
| 2025-03-04 | 29,800.00 | 29,800.00 | 29,700.00 | 29,800.00 | 29,386.11 | 6,300 |
| 2025-03-03 | 29,800.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,386.11 | 8,931 |
| 2025-02-28 | 31,000.00 | 31,000.00 | 29,800.00 | 29,800.00 | 29,386.11 | 9,700 |
| 2025-02-27 | 31,400.00 | 31,400.00 | 31,000.00 | 31,000.00 | 30,569.44 | 7,835 |
| 2025-02-26 | 31,500.00 | 31,500.00 | 30,700.00 | 31,400.00 | 30,963.89 | 7,900 |
| 2025-02-25 | 31,300.00 | 31,500.00 | 31,300.00 | 31,500.00 | 31,062.50 | 5,200 |
| 2025-02-24 | 31,500.00 | 31,500.00 | 31,100.00 | 31,300.00 | 30,865.28 | 10,300 |
| 2025-02-21 | 31,900.00 | 31,900.00 | 31,400.00 | 31,500.00 | 31,062.50 | 11,900 |
| 2025-02-20 | 31,500.00 | 31,900.00 | 31,500.00 | 31,900.00 | 31,456.94 | 6,100 |
| 2025-02-19 | 31,500.00 | 31,700.00 | 31,500.00 | 31,500.00 | 31,062.50 | 9,200 |
| 2025-02-18 | 32,300.00 | 32,300.00 | 31,500.00 | 31,500.00 | 31,062.50 | 7,300 |
| 2025-02-17 | 32,400.00 | 32,400.00 | 31,800.00 | 32,300.00 | 31,851.39 | 8,901 |
| 2025-02-14 | 31,800.00 | 32,400.00 | 31,500.00 | 32,400.00 | 31,950.00 | 6,801 |
| 2025-02-13 | 31,800.00 | 31,800.00 | 31,300.00 | 31,800.00 | 31,358.33 | 11,700 |
| 2025-02-12 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 31,358.33 | 7,700 |
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.