PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 400 |
| 2026-10-16 | 8,700.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1,260 |
| 2026-10-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 205 |
| 2026-10-13 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 907 |
| 2026-10-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 275 |
| 2026-10-09 | 9,000.00 | 9,000.00 | 8,300.00 | 8,900.00 | 8,900.00 | 1,500 |
| 2026-10-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 201 |
| 2026-10-07 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 208 |
| 2026-10-06 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 700 |
| 2026-10-01 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 908 |
| 2026-09-30 | 9,500.00 | 9,900.00 | 8,400.00 | 9,900.00 | 9,900.00 | 2,311 |
| 2026-09-29 | 10,400.00 | 11,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | 315 |
| 2026-09-28 | 9,600.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | 1,100 |
| 2026-09-25 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 100 |
| 2026-09-24 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,800 |
| 2026-09-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2026-09-16 | 9,300.00 | 10,100.00 | 9,300.00 | 10,100.00 | 10,100.00 | 229 |
| 2026-09-09 | 9,400.00 | 10,500.00 | 9,400.00 | 10,200.00 | 10,200.00 | 5,200 |
| 2026-09-04 | 9,200.00 | 10,500.00 | 9,200.00 | 10,200.00 | 10,200.00 | 2,200 |
| 2026-08-28 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 903 |
| 2026-08-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2026-08-26 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 200 |
| 2026-08-25 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 800 |
| 2026-08-24 | 9,200.00 | 10,800.00 | 9,200.00 | 10,800.00 | 10,800.00 | 200 |
| 2026-08-21 | 9,500.00 | 10,100.00 | 9,200.00 | 10,100.00 | 10,100.00 | 600 |
| 2026-08-20 | 10,100.00 | 10,200.00 | 9,500.00 | 10,100.00 | 10,100.00 | 900 |
| 2026-08-18 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 300 |
| 2026-08-17 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,000 |
| 2026-08-13 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 400 |
| 2026-08-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 200 |
| 2026-08-07 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 229 |
| 2026-08-05 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 229 |
| 2026-08-04 | 10,400.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 2,750 |
| 2026-08-03 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 100 |
| 2026-07-30 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 100 |
| 2026-07-29 | 10,000.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | 1,600 |
| 2026-07-28 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 200 |
| 2026-07-23 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 102 |
| 2026-07-22 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 231 |
| 2026-07-21 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 1,520 |
| 2026-07-20 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 300 |
| 2026-07-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 300 |
| 2026-07-16 | 10,000.00 | 10,900.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,300 |
| 2026-07-15 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2026-07-14 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 2,300 |
| 2026-07-13 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 400 |
| 2026-07-10 | 11,800.00 | 11,800.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,110 |
| 2026-07-09 | 11,700.00 | 11,700.00 | 10,900.00 | 11,000.00 | 11,000.00 | 629 |
| 2026-07-08 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 700 |
| 2026-07-07 | 10,800.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 1,400 |
| 2026-07-03 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 500 |
| 2026-07-02 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 700 |
| 2026-07-01 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 200 |
| 2026-06-30 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 300 |
| 2026-06-29 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 9,700 |
| 2026-06-25 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 282 |
| 2026-06-24 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,101 |
| 2026-06-19 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,400 |
| 2026-06-17 | 10,600.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 2,948 |
| 2026-06-16 | 10,800.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 4,141 |
Page 1 of 15 · 883 trading daysOlder →
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.