PORTSERCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	22,300.00	22,300.00	20,900.00	21,900.00	20,926.67	4,344
2023-11-08	22,700.00	22,700.00	20,500.00	22,000.00	21,022.22	13,619
2023-11-07	20,600.00	20,700.00	20,500.00	20,700.00	19,780.00	29,005
2023-11-06	18,400.00	18,900.00	18,400.00	18,900.00	18,060.00	11,044
2023-11-02	17,200.00	17,200.00	17,200.00	17,200.00	16,435.56	200
2023-11-01	17,400.00	17,700.00	17,400.00	17,700.00	16,913.33	1,200
2023-10-30	17,400.00	17,400.00	17,400.00	17,400.00	16,626.67	100
2023-10-27	17,000.00	17,000.00	17,000.00	17,000.00	16,244.44	100
2023-10-26	18,000.00	18,000.00	16,700.00	17,000.00	16,244.44	7,000
2023-10-25	18,000.00	18,000.00	18,000.00	18,000.00	17,200.00	900
2023-10-24	18,600.00	18,600.00	17,500.00	18,000.00	17,200.00	1,010
2023-10-23	18,700.00	18,800.00	18,600.00	18,600.00	17,773.33	1,810
2023-10-20	18,000.00	18,800.00	18,000.00	18,800.00	17,964.44	5,201
2023-10-17	17,800.00	18,400.00	17,800.00	18,400.00	17,582.22	231
2023-10-13	17,200.00	18,600.00	17,200.00	18,600.00	17,773.33	600
2023-10-12	19,900.00	19,900.00	18,000.00	18,400.00	17,582.22	3,300
2023-10-11	18,600.00	18,600.00	17,600.00	18,400.00	17,582.22	18,600
2023-10-10	17,800.00	17,800.00	17,800.00	17,800.00	17,008.89	810
2023-10-09	18,000.00	18,000.00	17,800.00	17,800.00	17,008.89	1,300
2023-10-05	18,200.00	18,200.00	18,000.00	18,000.00	17,200.00	500
2023-10-04	17,600.00	17,600.00	17,600.00	17,600.00	16,817.78	500
2023-10-03	17,600.00	17,600.00	17,600.00	17,600.00	16,817.78	200
2023-10-02	17,500.00	17,600.00	17,500.00	17,600.00	16,817.78	3,200
2023-09-29	17,000.00	17,000.00	16,000.00	16,900.00	16,148.89	2,101
2023-09-28	17,000.00	17,000.00	17,000.00	17,000.00	16,244.44	300
2023-09-27	17,700.00	17,700.00	17,000.00	17,000.00	16,244.44	2,200
2023-09-26	17,200.00	18,500.00	16,100.00	16,100.00	15,384.44	5,001
2023-09-25	17,400.00	17,400.00	17,100.00	17,100.00	16,340.00	3,900
2023-09-22	18,000.00	19,000.00	17,400.00	17,400.00	16,626.67	3,107
2023-09-21	18,000.00	18,700.00	18,000.00	18,000.00	17,200.00	2,210
2023-09-20	18,400.00	19,800.00	18,400.00	19,300.00	18,442.22	1,500
2023-09-19	18,500.00	18,500.00	18,400.00	18,400.00	17,582.22	710
2023-09-18	17,000.00	17,000.00	17,000.00	17,000.00	16,244.44	200
2023-09-15	17,300.00	17,500.00	17,300.00	17,300.00	16,531.11	3,500
2023-09-14	17,600.00	17,900.00	17,600.00	17,800.00	17,008.89	2,800
2023-09-13	18,100.00	18,100.00	17,600.00	18,100.00	17,295.56	11,100
2023-09-12	18,000.00	18,000.00	17,800.00	17,900.00	17,104.44	3,300
2023-09-11	18,200.00	18,400.00	17,900.00	18,100.00	17,295.56	5,000
2023-09-08	17,700.00	19,000.00	17,700.00	18,600.00	17,773.33	1,601
2023-09-07	19,000.00	19,000.00	18,800.00	18,800.00	17,964.44	2,300
2023-09-06	18,500.00	18,700.00	18,200.00	18,500.00	17,677.78	4,254
2023-09-05	18,600.00	18,600.00	18,100.00	18,100.00	17,295.56	605
2023-08-31	18,500.00	18,500.00	18,300.00	18,400.00	17,582.22	1,100
2023-08-30	18,500.00	18,500.00	18,100.00	18,200.00	17,391.11	3,700
2023-08-29	18,500.00	18,900.00	18,100.00	18,100.00	17,295.56	1,702
2023-08-28	18,200.00	18,500.00	18,100.00	18,500.00	17,677.78	2,100
2023-08-25	18,200.00	18,200.00	18,100.00	18,100.00	17,295.56	400
2023-08-23	18,000.00	18,100.00	18,000.00	18,000.00	17,200.00	4,800
2023-08-22	18,600.00	18,600.00	18,500.00	18,500.00	17,677.78	700
2023-08-21	18,700.00	18,700.00	18,700.00	18,700.00	17,868.89	100
2023-08-18	19,000.00	19,000.00	17,900.00	18,800.00	17,964.44	1,300
2023-08-17	18,200.00	19,500.00	18,200.00	19,400.00	18,537.78	2,000
2023-08-16	18,300.00	18,900.00	18,300.00	18,900.00	18,060.00	700
2023-08-14	18,200.00	18,300.00	18,200.00	18,300.00	17,486.67	800
2023-08-10	18,600.00	18,600.00	18,600.00	18,600.00	17,773.33	2,900
2023-08-09	18,800.00	19,900.00	18,500.00	18,600.00	17,773.33	5,200
2023-08-08	19,000.00	19,000.00	18,500.00	19,000.00	18,155.56	900
2023-08-07	18,500.00	19,100.00	17,500.00	19,000.00	18,155.56	4,900
2023-08-04	19,100.00	19,100.00	18,500.00	19,000.00	18,155.56	2,500
2023-08-03	18,800.00	18,800.00	18,800.00	18,800.00	17,964.44	1,300

← NewerPage 12 of 15 · 884 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.