Vegetexco Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	27,300.00	27,300.00	27,100.00	27,100.00	27,100.00	6,800
2026-01-28	27,200.00	27,300.00	27,000.00	27,300.00	27,300.00	13,300
2026-01-27	27,500.00	27,500.00	27,200.00	27,200.00	27,200.00	8,800
2026-01-26	28,400.00	28,400.00	27,500.00	27,500.00	27,500.00	6,000
2026-01-23	26,800.00	28,500.00	26,800.00	28,500.00	28,500.00	14,400
2026-01-22	27,000.00	27,000.00	26,700.00	26,800.00	26,800.00	12,500
2026-01-21	27,300.00	27,300.00	26,900.00	27,000.00	27,000.00	11,100
2026-01-20	27,000.00	27,300.00	27,000.00	27,300.00	27,300.00	8,800
2026-01-19	27,600.00	27,600.00	27,000.00	27,000.00	27,000.00	15,400
2026-01-16	27,700.00	27,700.00	27,100.00	27,600.00	27,600.00	18,500
2026-01-15	27,900.00	27,900.00	27,500.00	27,700.00	27,700.00	15,500
2026-01-14	28,300.00	28,300.00	27,500.00	27,900.00	27,900.00	9,500
2026-01-13	28,300.00	28,400.00	28,000.00	28,300.00	28,300.00	9,100
2026-01-12	28,000.00	28,300.00	27,700.00	28,300.00	28,300.00	21,800
2026-01-09	27,900.00	28,000.00	27,600.00	28,000.00	28,000.00	25,000
2026-01-08	27,700.00	27,900.00	27,500.00	27,900.00	27,900.00	15,400
2026-01-07	27,400.00	27,900.00	27,000.00	27,700.00	27,700.00	23,901
2026-01-06	27,500.00	27,500.00	27,300.00	27,400.00	27,400.00	12,000
2026-01-05	27,500.00	27,500.00	27,000.00	27,500.00	27,500.00	24,100
2025-12-31	27,500.00	27,500.00	27,200.00	27,500.00	27,500.00	10,400
2025-12-30	27,600.00	27,600.00	27,500.00	27,500.00	27,500.00	9,200
2025-12-29	27,400.00	27,600.00	27,400.00	27,600.00	27,600.00	12,300
2025-12-26	27,500.00	27,700.00	27,200.00	27,700.00	27,700.00	9,800
2025-12-25	28,100.00	28,100.00	27,500.00	27,900.00	27,900.00	18,000
2025-12-24	27,600.00	28,200.00	27,000.00	28,100.00	28,100.00	33,000
2025-12-23	28,000.00	28,000.00	27,500.00	27,900.00	27,900.00	6,600
2025-12-22	27,800.00	28,000.00	26,900.00	28,000.00	28,000.00	29,400
2025-12-19	28,000.00	28,000.00	27,800.00	27,800.00	27,800.00	12,300
2025-12-18	28,200.00	28,200.00	27,600.00	28,000.00	28,000.00	13,600
2025-12-17	28,200.00	28,200.00	27,500.00	28,200.00	28,200.00	11,700
2025-12-16	28,300.00	28,300.00	27,500.00	28,200.00	28,200.00	25,800
2025-12-15	28,500.00	28,500.00	28,000.00	28,300.00	28,300.00	9,000
2025-12-12	28,600.00	28,600.00	28,100.00	28,500.00	28,500.00	8,701
2025-12-11	28,800.00	28,800.00	28,000.00	28,600.00	28,600.00	10,200
2025-12-10	28,600.00	28,800.00	28,300.00	28,800.00	28,800.00	17,700
2025-12-09	28,700.00	28,700.00	28,100.00	28,600.00	28,600.00	16,400
2025-12-08	28,700.00	28,700.00	28,300.00	28,700.00	28,700.00	16,300
2025-12-05	28,800.00	28,800.00	28,200.00	28,700.00	28,700.00	15,100
2025-12-04	28,500.00	28,800.00	28,100.00	28,800.00	28,800.00	25,800
2025-12-03	28,400.00	28,500.00	27,800.00	28,500.00	28,500.00	16,520
2025-12-02	28,300.00	28,800.00	28,000.00	28,800.00	28,400.00	16,700
2025-12-01	28,200.00	28,300.00	27,700.00	28,300.00	27,906.94	16,301
2025-11-28	28,400.00	28,400.00	27,900.00	28,200.00	27,808.33	15,000
2025-11-27	28,400.00	28,400.00	27,900.00	28,400.00	28,005.56	8,000
2025-11-26	28,100.00	28,400.00	27,700.00	28,400.00	28,005.56	22,703
2025-11-25	28,300.00	28,300.00	27,700.00	28,100.00	27,709.72	11,700
2025-11-24	28,600.00	28,600.00	27,900.00	28,300.00	27,906.94	8,920
2025-11-21	28,500.00	28,600.00	28,300.00	28,600.00	28,202.78	9,200
2025-11-20	28,500.00	28,500.00	28,200.00	28,500.00	28,104.17	19,100
2025-11-19	28,400.00	28,500.00	28,100.00	28,500.00	28,104.17	24,900
2025-11-18	28,500.00	28,500.00	28,100.00	28,400.00	28,005.56	8,900
2025-11-17	28,500.00	28,500.00	28,100.00	28,400.00	28,005.56	10,808
2025-11-14	28,900.00	28,900.00	28,500.00	28,500.00	28,104.17	17,916
2025-11-13	28,500.00	28,900.00	28,200.00	28,900.00	28,498.61	39,600
2025-11-12	26,500.00	28,700.00	26,500.00	28,500.00	28,104.17	25,103
2025-11-11	27,300.00	27,300.00	26,900.00	27,200.00	26,822.22	22,881
2025-11-10	27,100.00	27,400.00	26,500.00	27,300.00	26,920.83	17,700
2025-11-07	27,200.00	27,200.00	27,100.00	27,100.00	26,723.61	12,610
2025-11-06	27,000.00	27,200.00	26,800.00	27,200.00	26,822.22	14,800
2025-11-05	27,200.00	27,200.00	27,000.00	27,000.00	26,625.00	8,600

← NewerPage 4 of 5 · 249 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.