PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 601 |
| 2025-12-01 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,005 |
| 2025-11-28 | 12,800.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 10,609 |
| 2025-11-27 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | 5,905 |
| 2025-11-26 | 13,400.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 12,301 |
| 2025-11-25 | 13,500.00 | 13,500.00 | 12,600.00 | 13,200.00 | 13,200.00 | 17,609 |
| 2025-11-24 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5,904 |
| 2025-11-21 | 13,800.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,127 |
| 2025-11-20 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 3,300 |
| 2025-11-19 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 212 |
| 2025-11-18 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2,100 |
| 2025-11-17 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 110 |
| 2025-11-13 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 14,500 |
| 2025-11-12 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 6,227 |
| 2025-11-11 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,830 |
| 2025-11-10 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 609 |
| 2025-11-07 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 3,334 |
| 2025-11-06 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 15,966 |
| 2025-11-04 | 14,600.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2,800 |
| 2025-11-03 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 351 |
| 2025-10-31 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 22,659 |
| 2025-10-30 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1,955 |
| 2025-10-29 | 16,200.00 | 16,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | 19,255 |
| 2025-10-28 | 14,309.40 | 14,800.01 | 14,309.40 | 14,800.01 | 14,800.01 | 29,937 |
| 2025-10-27 | 12,265.20 | 13,491.72 | 12,265.20 | 13,491.72 | 13,491.72 | 16,360 |
| 2025-10-24 | 13,491.72 | 13,491.72 | 12,265.20 | 12,265.20 | 12,265.20 | 21,524 |
| 2025-10-23 | 13,900.56 | 14,145.86 | 13,082.88 | 13,491.72 | 13,491.72 | 12,781 |
| 2025-10-22 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3,303 |
| 2025-10-21 | 19,100.00 | 19,100.00 | 17,300.00 | 18,500.00 | 18,500.00 | 5,545 |
| 2025-10-20 | 19,500.00 | 19,500.00 | 17,600.00 | 17,600.00 | 17,600.00 | 3,503 |
| 2025-10-17 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 1,015 |
| 2025-10-16 | 18,400.00 | 19,800.00 | 18,400.00 | 19,500.00 | 19,500.00 | 6,255 |
| 2025-10-15 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | 5,785 |
| 2025-10-14 | 18,800.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | 3,759 |
| 2025-10-13 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 500 |
| 2025-10-10 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 2,400 |
| 2025-10-09 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 1,930 |
| 2025-10-08 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 802 |
| 2025-10-07 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 4,410 |
| 2025-10-06 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 2,404 |
| 2025-10-03 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 100 |
| 2025-10-02 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 202 |
| 2025-10-01 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 3,050 |
| 2025-09-30 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | 2,814 |
| 2025-09-29 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 2,628 |
| 2025-09-26 | 17,000.00 | 18,400.00 | 17,000.00 | 18,300.00 | 18,300.00 | 5,600 |
| 2025-09-25 | 17,900.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 5,534 |
| 2025-09-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 129 |
| 2025-09-23 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 719 |
| 2025-09-22 | 17,100.00 | 18,000.00 | 17,100.00 | 18,000.00 | 18,000.00 | 347 |
| 2025-09-19 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 907 |
| 2025-09-18 | 18,400.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | 500 |
| 2025-09-15 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 300 |
| 2025-09-12 | 18,000.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1,200 |
| 2025-09-11 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 3,300 |
| 2025-09-10 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,500 |
| 2025-09-09 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,400 |
| 2025-09-08 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | 3,300 |
| 2025-09-05 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 1,033 |
| 2025-09-04 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-22 | 387.0968 VND |
| 2023-03-30 | 13,548.3888 VND |
| 2022-04-25 | 387.0968 VND |
| 2021-04-19 | 193.5484 VND |
| 2020-04-27 | 387.0968 VND |
| 2019-04-25 | 193.5484 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.