Vegetexco Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 28,400.00 | 28,400.00 | 28,100.00 | 28,100.00 | 27,709.72 | 1,293 |
| 2024-11-08 | 26,700.00 | 28,400.00 | 25,200.00 | 28,400.00 | 28,005.56 | 2,100 |
| 2024-11-07 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27,611.11 | 2,600 |
| 2024-11-06 | 28,400.00 | 28,600.00 | 28,400.00 | 28,600.00 | 28,202.78 | 2,293 |
| 2024-11-05 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,005.56 | 1,500 |
| 2024-11-04 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,118.06 | 10,500 |
| 2024-11-01 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,512.50 | 600 |
| 2024-10-31 | 27,500.00 | 27,500.00 | 27,300.00 | 27,400.00 | 27,019.44 | 3,400 |
| 2024-10-30 | 28,000.00 | 28,000.00 | 27,300.00 | 27,900.00 | 27,512.50 | 2,700 |
| 2024-10-29 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 28,498.61 | 3,500 |
| 2024-10-28 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,287.50 | 1,100 |
| 2024-10-25 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,287.50 | 1,300 |
| 2024-10-24 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,287.50 | 1,100 |
| 2024-10-23 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 900 |
| 2024-10-22 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 1,400 |
| 2024-10-21 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 1,700 |
| 2024-10-18 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 2,600 |
| 2024-10-17 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 3,000 |
| 2024-10-16 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 600 |
| 2024-10-15 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 1,700 |
| 2024-10-14 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 4,400 |
| 2024-10-11 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,188.89 | 2,100 |
| 2024-10-10 | 29,800.00 | 29,900.00 | 29,800.00 | 29,900.00 | 29,484.72 | 1,900 |
| 2024-10-09 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,386.11 | 2,200 |
| 2024-10-08 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,386.11 | 1,700 |
| 2024-10-07 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 29,386.11 | 4,800 |
| 2024-10-04 | 29,800.00 | 29,900.00 | 29,800.00 | 29,900.00 | 29,484.72 | 4,100 |
| 2024-10-03 | 29,900.00 | 29,900.00 | 29,200.00 | 29,800.00 | 29,386.11 | 4,300 |
| 2024-10-02 | 29,700.00 | 29,900.00 | 29,700.00 | 29,900.00 | 29,484.72 | 9,600 |
| 2024-10-01 | 29,600.00 | 29,700.00 | 29,500.00 | 29,700.00 | 29,287.50 | 16,200 |
| 2024-09-30 | 29,500.00 | 29,700.00 | 29,500.00 | 29,700.00 | 29,287.50 | 1,118,459 |
| 2024-09-27 | 29,600.00 | 29,800.00 | 29,600.00 | 29,800.00 | 29,386.11 | 2,200 |
| 2024-09-26 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 29,188.89 | 237,550 |
| 2024-09-25 | 29,800.00 | 29,800.00 | 29,500.00 | 29,500.00 | 29,090.28 | 7,500 |
| 2024-09-24 | 29,900.00 | 29,900.00 | 29,000.00 | 29,800.00 | 29,386.11 | 14,900 |
| 2024-09-23 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,484.72 | 5,700 |
| 2024-09-20 | 29,700.00 | 29,900.00 | 29,500.00 | 29,900.00 | 29,484.72 | 469,100 |
| 2024-09-19 | 29,100.00 | 30,000.00 | 29,100.00 | 30,000.00 | 29,583.33 | 8,666 |
| 2024-09-18 | 28,700.00 | 29,500.00 | 28,700.00 | 29,500.00 | 29,090.28 | 7,714 |
| 2024-09-17 | 28,500.00 | 28,700.00 | 28,500.00 | 28,700.00 | 28,301.39 | 7,909 |
| 2024-09-16 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,104.17 | 7,400 |
| 2024-09-13 | 27,800.00 | 28,000.00 | 27,600.00 | 28,000.00 | 27,611.11 | 5,500 |
| 2024-09-12 | 27,900.00 | 27,900.00 | 27,500.00 | 27,800.00 | 27,413.89 | 3,500 |
| 2024-09-11 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27,611.11 | 7,400 |
| 2024-09-10 | 28,200.00 | 28,500.00 | 28,000.00 | 28,000.00 | 27,611.11 | 5,505 |
| 2024-09-09 | 28,000.00 | 28,800.00 | 28,000.00 | 28,200.00 | 27,808.33 | 8,203 |
| 2024-09-06 | 28,000.00 | 28,000.00 | 27,500.00 | 28,000.00 | 27,611.11 | 2,600 |
| 2024-09-05 | 27,700.00 | 28,000.00 | 27,500.00 | 28,000.00 | 27,611.11 | 4,859 |
| 2024-09-04 | 27,800.00 | 27,800.00 | 27,400.00 | 27,700.00 | 27,315.28 | 8,801 |
| 2024-08-30 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,413.89 | 4,502 |
| 2024-08-29 | 27,700.00 | 27,800.00 | 27,700.00 | 27,800.00 | 27,413.89 | 3,700 |
| 2024-08-28 | 28,500.00 | 28,500.00 | 28,300.00 | 28,300.00 | 27,315.28 | 2,301 |
| 2024-08-27 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 27,508.32 | 1,804 |
| 2024-08-26 | 28,700.00 | 28,700.00 | 28,500.00 | 28,500.00 | 27,508.32 | 4,959 |
| 2024-08-23 | 28,500.00 | 28,600.00 | 28,500.00 | 28,600.00 | 27,604.84 | 2,605 |
| 2024-08-22 | 28,500.00 | 28,700.00 | 28,500.00 | 28,700.00 | 27,701.36 | 6,600 |
| 2024-08-21 | 28,900.00 | 28,900.00 | 28,500.00 | 28,800.00 | 27,797.88 | 6,600 |
| 2024-08-20 | 28,300.00 | 28,900.00 | 28,300.00 | 28,900.00 | 27,894.40 | 12,646 |
| 2024-08-19 | 28,000.00 | 28,400.00 | 28,000.00 | 28,400.00 | 27,411.80 | 2,400 |
| 2024-08-16 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 27,508.32 | 1,200 |
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.