PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 22,200.00 | 22,400.00 | 22,000.00 | 22,000.00 | 21,022.22 | 2,005 |
| 2024-05-10 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 21,117.78 | 100 |
| 2024-05-09 | 21,600.00 | 22,000.00 | 21,500.00 | 22,000.00 | 21,022.22 | 3,200 |
| 2024-05-08 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,544.44 | 3,010 |
| 2024-05-07 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 20,544.44 | 100 |
| 2024-05-06 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 20,257.78 | 800 |
| 2024-05-03 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 20,066.67 | 1,000 |
| 2024-05-02 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 19,588.89 | 7,004 |
| 2024-04-26 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 19,875.56 | 2,100 |
| 2024-04-25 | 21,100.00 | 21,500.00 | 20,800.00 | 21,500.00 | 20,544.44 | 779 |
| 2024-04-24 | 22,100.00 | 22,700.00 | 22,100.00 | 22,700.00 | 21,691.11 | 200 |
| 2024-04-23 | 21,200.00 | 22,100.00 | 21,200.00 | 22,100.00 | 21,117.78 | 2,700 |
| 2024-04-22 | 22,500.00 | 22,500.00 | 21,100.00 | 21,200.00 | 20,257.78 | 5,737 |
| 2024-04-19 | 21,900.00 | 22,800.00 | 21,900.00 | 22,500.00 | 21,500.00 | 400 |
| 2024-04-17 | 22,900.00 | 23,000.00 | 22,800.00 | 23,000.00 | 21,977.78 | 5,300 |
| 2024-04-16 | 23,000.00 | 23,000.00 | 22,500.00 | 22,900.00 | 21,882.22 | 900 |
| 2024-04-15 | 23,300.00 | 23,900.00 | 22,100.00 | 22,100.00 | 21,117.78 | 6,900 |
| 2024-04-12 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 23,315.56 | 900 |
| 2024-04-11 | 24,100.00 | 24,500.00 | 24,000.00 | 24,500.00 | 23,411.11 | 5,200 |
| 2024-04-10 | 25,900.00 | 25,900.00 | 24,300.00 | 24,500.00 | 23,411.11 | 600 |
| 2024-04-09 | 23,400.00 | 26,200.00 | 23,400.00 | 23,600.00 | 22,551.11 | 5,500 |
| 2024-04-08 | 23,900.00 | 23,900.00 | 23,600.00 | 23,900.00 | 22,837.78 | 3,401 |
| 2024-04-05 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,888.89 | 1,101 |
| 2024-04-04 | 25,100.00 | 25,300.00 | 25,100.00 | 25,300.00 | 24,175.56 | 4,500 |
| 2024-04-03 | 25,400.00 | 25,400.00 | 24,700.00 | 25,000.00 | 23,888.89 | 5,601 |
| 2024-04-02 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 24,271.11 | 2,002 |
| 2024-04-01 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 24,366.67 | 1,801 |
| 2024-03-29 | 25,900.00 | 25,900.00 | 25,500.00 | 25,500.00 | 24,366.67 | 1,900 |
| 2024-03-28 | 26,400.00 | 26,400.00 | 25,900.00 | 25,900.00 | 24,748.89 | 2,500 |
| 2024-03-27 | 26,200.00 | 26,400.00 | 26,200.00 | 26,400.00 | 25,226.67 | 1,600 |
| 2024-03-26 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 25,035.56 | 1,504 |
| 2024-03-25 | 25,900.00 | 26,500.00 | 25,900.00 | 26,000.00 | 24,844.44 | 4,700 |
| 2024-03-22 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 24,748.89 | 5,000 |
| 2024-03-21 | 25,500.00 | 25,900.00 | 25,500.00 | 25,900.00 | 24,748.89 | 2,505 |
| 2024-03-20 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 23,888.89 | 1,000 |
| 2024-03-19 | 25,200.00 | 25,200.00 | 24,800.00 | 25,000.00 | 23,888.89 | 3,000 |
| 2024-03-18 | 25,600.00 | 25,600.00 | 25,200.00 | 25,200.00 | 24,080.00 | 2,605 |
| 2024-03-15 | 25,900.00 | 25,900.00 | 24,100.00 | 25,800.00 | 24,653.33 | 14,002 |
| 2024-03-14 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 24,748.89 | 1,300 |
| 2024-03-13 | 26,200.00 | 26,200.00 | 25,500.00 | 25,900.00 | 24,748.89 | 5,800 |
| 2024-03-12 | 26,500.00 | 26,500.00 | 25,800.00 | 25,900.00 | 24,748.89 | 6,701 |
| 2024-03-11 | 28,600.00 | 28,600.00 | 25,800.00 | 26,500.00 | 25,322.22 | 2,625 |
| 2024-03-08 | 26,600.00 | 26,600.00 | 26,100.00 | 26,100.00 | 24,940.00 | 5,007 |
| 2024-03-07 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 25,226.67 | 2,800 |
| 2024-03-06 | 26,800.00 | 26,800.00 | 26,300.00 | 26,400.00 | 25,226.67 | 13,400 |
| 2024-03-05 | 26,800.00 | 26,900.00 | 26,800.00 | 26,900.00 | 25,704.44 | 1,700 |
| 2024-03-04 | 27,200.00 | 27,200.00 | 26,800.00 | 26,800.00 | 25,608.89 | 11,900 |
| 2024-03-01 | 26,700.00 | 26,900.00 | 26,700.00 | 26,900.00 | 25,704.44 | 600 |
| 2024-02-29 | 27,000.00 | 27,000.00 | 25,600.00 | 26,700.00 | 25,513.33 | 4,300 |
| 2024-02-28 | 26,000.00 | 26,500.00 | 26,000.00 | 26,300.00 | 25,131.11 | 7,400 |
| 2024-02-27 | 26,000.00 | 26,200.00 | 26,000.00 | 26,000.00 | 24,844.44 | 4,700 |
| 2024-02-26 | 27,100.00 | 27,100.00 | 26,000.00 | 26,000.00 | 24,844.44 | 1,000 |
| 2024-02-23 | 26,300.00 | 27,100.00 | 26,200.00 | 27,100.00 | 25,895.56 | 1,300 |
| 2024-02-22 | 26,500.00 | 26,900.00 | 26,000.00 | 26,000.00 | 24,844.44 | 2,000 |
| 2024-02-21 | 27,400.00 | 27,400.00 | 26,500.00 | 26,500.00 | 25,322.22 | 1,500 |
| 2024-02-20 | 27,300.00 | 27,400.00 | 27,100.00 | 27,100.00 | 25,895.56 | 1,300 |
| 2024-02-19 | 27,500.00 | 27,500.00 | 27,100.00 | 27,100.00 | 25,895.56 | 6,500 |
| 2024-02-16 | 27,200.00 | 27,200.00 | 26,800.00 | 27,000.00 | 25,800.00 | 7,806 |
| 2024-02-15 | 27,000.00 | 27,900.00 | 27,000.00 | 27,400.00 | 26,182.22 | 8,010 |
| 2024-02-07 | 26,500.00 | 28,100.00 | 26,500.00 | 26,700.00 | 25,513.33 | 3,780 |
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.