Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 31,456.94 | 4,800 |
| 2025-02-10 | 32,000.00 | 32,000.00 | 31,300.00 | 32,000.00 | 31,555.56 | 9,200 |
| 2025-02-07 | 31,800.00 | 32,000.00 | 31,800.00 | 32,000.00 | 31,555.56 | 6,701 |
| 2025-02-06 | 32,000.00 | 32,000.00 | 31,800.00 | 31,800.00 | 31,358.33 | 13,800 |
| 2025-02-05 | 32,000.00 | 32,000.00 | 31,100.00 | 32,000.00 | 31,555.56 | 5,900 |
| 2025-02-04 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,555.56 | 4,201 |
| 2025-02-03 | 31,800.00 | 32,000.00 | 31,500.00 | 32,000.00 | 31,555.56 | 3,200 |
| 2025-01-24 | 31,500.00 | 31,800.00 | 31,500.00 | 31,800.00 | 31,358.33 | 4,300 |
| 2025-01-23 | 31,500.00 | 31,800.00 | 31,400.00 | 31,800.00 | 31,358.33 | 6,000 |
| 2025-01-22 | 31,300.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,062.50 | 4,300 |
| 2025-01-21 | 31,500.00 | 31,500.00 | 31,000.00 | 31,300.00 | 30,865.28 | 6,100 |
| 2025-01-20 | 31,700.00 | 31,700.00 | 31,000.00 | 31,500.00 | 31,062.50 | 5,300 |
| 2025-01-17 | 31,800.00 | 31,800.00 | 31,500.00 | 31,700.00 | 31,259.72 | 9,200 |
| 2025-01-16 | 31,900.00 | 31,900.00 | 29,500.00 | 31,800.00 | 31,358.33 | 7,300 |
| 2025-01-15 | 32,000.00 | 32,000.00 | 31,500.00 | 31,900.00 | 31,456.94 | 4,400 |
| 2025-01-14 | 31,500.00 | 32,100.00 | 31,500.00 | 32,100.00 | 31,654.17 | 2,802 |
| 2025-01-13 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,062.50 | 400 |
| 2025-01-10 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,062.50 | 200 |
| 2025-01-09 | 31,000.00 | 31,500.00 | 31,000.00 | 31,500.00 | 31,062.50 | 1,002 |
| 2025-01-08 | 30,500.00 | 31,000.00 | 30,500.00 | 31,000.00 | 30,569.44 | 601 |
| 2025-01-07 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,076.39 | 400 |
| 2025-01-06 | 31,500.00 | 31,500.00 | 30,500.00 | 30,500.00 | 30,076.39 | 137,500 |
| 2025-01-03 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,062.50 | 5,000 |
| 2025-01-02 | 32,000.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,062.50 | 5,800 |
| 2024-12-31 | 31,900.00 | 32,000.00 | 31,900.00 | 32,000.00 | 31,555.56 | 400 |
| 2024-12-30 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 31,456.94 | 3,400 |
| 2024-12-27 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,555.56 | 15,900 |
| 2024-12-26 | 32,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 31,555.56 | 13,201 |
| 2024-12-25 | 32,300.00 | 32,300.00 | 32,000.00 | 32,000.00 | 31,555.56 | 10,400 |
| 2024-12-24 | 32,300.00 | 32,300.00 | 32,200.00 | 32,300.00 | 31,851.39 | 7,500 |
| 2024-12-23 | 32,300.00 | 32,300.00 | 32,000.00 | 32,300.00 | 31,851.39 | 4,200 |
| 2024-12-20 | 32,400.00 | 32,400.00 | 32,000.00 | 32,400.00 | 31,950.00 | 694,160 |
| 2024-12-19 | 32,500.00 | 32,500.00 | 32,400.00 | 32,400.00 | 31,950.00 | 784,752 |
| 2024-12-18 | 32,200.00 | 32,500.00 | 32,000.00 | 32,500.00 | 32,048.61 | 6,200 |
| 2024-12-17 | 32,200.00 | 32,200.00 | 32,000.00 | 32,200.00 | 31,752.78 | 2,100 |
| 2024-12-16 | 32,300.00 | 32,300.00 | 32,000.00 | 32,200.00 | 31,752.78 | 7,700 |
| 2024-12-13 | 32,400.00 | 33,000.00 | 32,300.00 | 32,300.00 | 31,851.39 | 7,530 |
| 2024-12-12 | 32,000.00 | 32,400.00 | 31,500.00 | 32,400.00 | 31,950.00 | 4,609 |
| 2024-12-11 | 32,500.00 | 32,500.00 | 32,400.00 | 32,400.00 | 31,950.00 | 6,300 |
| 2024-12-10 | 32,600.00 | 32,600.00 | 32,500.00 | 32,500.00 | 32,048.61 | 4,500 |
| 2024-12-09 | 32,500.00 | 32,600.00 | 32,500.00 | 32,600.00 | 32,147.22 | 8,900 |
| 2024-12-06 | 32,400.00 | 32,600.00 | 32,400.00 | 32,600.00 | 32,147.22 | 16,665 |
| 2024-12-05 | 32,300.00 | 32,400.00 | 32,300.00 | 32,400.00 | 31,950.00 | 5,600 |
| 2024-12-04 | 32,300.00 | 32,500.00 | 32,300.00 | 32,300.00 | 31,851.39 | 6,600 |
| 2024-12-03 | 32,500.00 | 32,500.00 | 32,000.00 | 32,300.00 | 31,851.39 | 7,109 |
| 2024-12-02 | 33,300.00 | 33,800.00 | 32,500.00 | 32,800.00 | 32,344.44 | 13,100 |
| 2024-11-29 | 33,400.00 | 33,400.00 | 33,300.00 | 33,300.00 | 32,837.50 | 6,200 |
| 2024-11-28 | 32,000.00 | 33,400.00 | 32,000.00 | 33,400.00 | 32,936.11 | 27,502 |
| 2024-11-27 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 32,541.67 | 2,300 |
| 2024-11-26 | 32,000.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,048.61 | 14,500 |
| 2024-11-25 | 32,600.00 | 32,700.00 | 32,000.00 | 32,000.00 | 31,555.56 | 24,600 |
| 2024-11-22 | 32,000.00 | 33,000.00 | 32,000.00 | 32,700.00 | 32,245.83 | 15,100 |
| 2024-11-21 | 31,100.00 | 32,200.00 | 30,000.00 | 32,200.00 | 31,752.78 | 15,900 |
| 2024-11-20 | 32,400.00 | 32,500.00 | 30,000.00 | 32,100.00 | 31,654.17 | 44,200 |
| 2024-11-19 | 30,000.00 | 31,700.00 | 28,600.00 | 31,700.00 | 31,259.72 | 45,520 |
| 2024-11-18 | 28,200.00 | 31,000.00 | 28,000.00 | 31,000.00 | 30,569.44 | 11,300 |
| 2024-11-15 | 26,100.00 | 28,900.00 | 26,100.00 | 28,900.00 | 28,498.61 | 800 |
| 2024-11-14 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 27,906.94 | 500 |
| 2024-11-13 | 28,000.00 | 28,300.00 | 28,000.00 | 28,300.00 | 27,906.94 | 1,486 |
| 2024-11-12 | 28,100.00 | 28,100.00 | 27,500.00 | 28,000.00 | 27,611.11 | 3,100 |
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.