PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 25,600.00 | 25,600.00 | 25,400.00 | 25,600.00 | 24,462.22 | 20,505 |
| 2024-02-05 | 26,000.00 | 26,000.00 | 24,100.00 | 24,500.00 | 23,411.11 | 7,200 |
| 2024-02-02 | 24,000.00 | 24,400.00 | 24,000.00 | 24,400.00 | 23,315.56 | 4,900 |
| 2024-02-01 | 26,000.00 | 26,000.00 | 23,900.00 | 23,900.00 | 22,837.78 | 10,100 |
| 2024-01-31 | 26,300.00 | 26,300.00 | 24,300.00 | 24,500.00 | 23,411.11 | 9,500 |
| 2024-01-30 | 26,000.00 | 26,000.00 | 24,100.00 | 25,000.00 | 23,888.89 | 509 |
| 2024-01-29 | 27,000.00 | 27,000.00 | 23,400.00 | 26,000.00 | 24,844.44 | 6,500 |
| 2024-01-26 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 24,748.89 | 1,008 |
| 2024-01-25 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,844.44 | 1,000 |
| 2024-01-24 | 26,600.00 | 26,600.00 | 25,000.00 | 25,600.00 | 24,462.22 | 2,000 |
| 2024-01-23 | 27,400.00 | 27,400.00 | 26,000.00 | 26,600.00 | 25,417.78 | 1,641 |
| 2024-01-22 | 26,000.00 | 26,400.00 | 26,000.00 | 26,300.00 | 25,131.11 | 1,100 |
| 2024-01-19 | 27,700.00 | 27,700.00 | 24,500.00 | 26,000.00 | 24,844.44 | 5,100 |
| 2024-01-18 | 26,700.00 | 27,400.00 | 26,500.00 | 27,000.00 | 25,800.00 | 3,300 |
| 2024-01-17 | 27,900.00 | 27,900.00 | 27,000.00 | 27,400.00 | 26,182.22 | 2,016 |
| 2024-01-16 | 26,500.00 | 27,200.00 | 25,500.00 | 27,200.00 | 25,991.11 | 2,900 |
| 2024-01-15 | 29,000.00 | 29,000.00 | 26,600.00 | 26,600.00 | 25,417.78 | 1,712 |
| 2024-01-12 | 27,500.00 | 29,000.00 | 24,800.00 | 28,000.00 | 26,755.56 | 16,301 |
| 2024-01-11 | 30,500.00 | 30,500.00 | 27,500.00 | 27,500.00 | 26,277.78 | 20,153 |
| 2024-01-10 | 33,100.00 | 35,900.00 | 30,500.00 | 30,500.00 | 29,144.44 | 17,769 |
| 2024-01-09 | 35,400.00 | 35,400.00 | 33,000.00 | 33,800.00 | 32,297.78 | 22,414 |
| 2024-01-08 | 32,200.00 | 32,200.00 | 30,000.00 | 32,200.00 | 30,768.89 | 50,085 |
| 2024-01-05 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 27,997.78 | 24,120 |
| 2024-01-04 | 24,500.00 | 26,700.00 | 24,500.00 | 26,700.00 | 25,513.33 | 22,603 |
| 2024-01-03 | 22,100.00 | 24,300.00 | 22,100.00 | 24,300.00 | 23,220.00 | 18,516 |
| 2024-01-02 | 22,500.00 | 23,000.00 | 21,500.00 | 22,100.00 | 21,117.78 | 28,278 |
| 2023-12-29 | 20,400.00 | 22,400.00 | 20,400.00 | 22,400.00 | 21,404.44 | 6,504 |
| 2023-12-28 | 20,400.00 | 20,500.00 | 19,000.00 | 20,400.00 | 19,493.33 | 2,700 |
| 2023-12-27 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,588.89 | 2,600 |
| 2023-12-26 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,588.89 | 1,600 |
| 2023-12-25 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19,588.89 | 4,204 |
| 2023-12-22 | 19,900.00 | 20,500.00 | 19,900.00 | 20,500.00 | 19,588.89 | 17,757 |
| 2023-12-21 | 20,000.00 | 20,000.00 | 18,700.00 | 18,700.00 | 17,868.89 | 201 |
| 2023-12-19 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 19,302.22 | 1,001 |
| 2023-12-18 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 19,493.33 | 769 |
| 2023-12-15 | 20,500.00 | 20,500.00 | 18,700.00 | 18,700.00 | 17,868.89 | 1,306 |
| 2023-12-14 | 20,700.00 | 20,700.00 | 20,000.00 | 20,600.00 | 19,684.44 | 518 |
| 2023-12-13 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 19,780.00 | 312 |
| 2023-12-12 | 20,300.00 | 21,000.00 | 18,700.00 | 20,700.00 | 19,780.00 | 1,500 |
| 2023-12-11 | 18,600.00 | 20,300.00 | 18,600.00 | 20,300.00 | 19,397.78 | 5,600 |
| 2023-12-08 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,677.78 | 100 |
| 2023-12-07 | 19,400.00 | 19,400.00 | 19,300.00 | 19,300.00 | 18,442.22 | 1,900 |
| 2023-12-06 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 18,537.78 | 100 |
| 2023-12-05 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 18,633.33 | 3,000 |
| 2023-12-04 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 18,728.89 | 500 |
| 2023-12-01 | 19,000.00 | 19,600.00 | 19,000.00 | 19,500.00 | 18,633.33 | 1,910 |
| 2023-11-29 | 18,700.00 | 19,000.00 | 18,700.00 | 19,000.00 | 18,155.56 | 1,400 |
| 2023-11-28 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 17,868.89 | 815 |
| 2023-11-27 | 18,700.00 | 18,800.00 | 18,700.00 | 18,800.00 | 17,964.44 | 1,707 |
| 2023-11-24 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,868.89 | 3,104 |
| 2023-11-23 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,868.89 | 203 |
| 2023-11-22 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 17,677.78 | 1,308 |
| 2023-11-21 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,111.11 | 609 |
| 2023-11-20 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 17,964.44 | 2,603 |
| 2023-11-17 | 19,100.00 | 19,900.00 | 19,100.00 | 19,900.00 | 19,015.56 | 1,000 |
| 2023-11-16 | 20,500.00 | 20,500.00 | 20,100.00 | 20,500.00 | 19,588.89 | 1,400 |
| 2023-11-15 | 21,000.00 | 21,000.00 | 19,500.00 | 20,500.00 | 19,588.89 | 1,700 |
| 2023-11-14 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,066.67 | 209 |
| 2023-11-13 | 21,000.00 | 21,000.00 | 20,000.00 | 20,000.00 | 19,111.11 | 1,591 |
| 2023-11-10 | 21,900.00 | 21,900.00 | 20,100.00 | 20,100.00 | 19,206.67 | 11,911 |
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.