PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 18,155.56 | 4,200 |
| 2023-08-01 | 18,800.00 | 19,100.00 | 18,800.00 | 19,100.00 | 18,251.11 | 9,700 |
| 2023-07-31 | 19,100.00 | 19,100.00 | 18,600.00 | 18,800.00 | 17,964.44 | 2,900 |
| 2023-07-28 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 17,964.44 | 7,300 |
| 2023-07-27 | 19,000.00 | 19,300.00 | 18,500.00 | 19,000.00 | 18,155.56 | 1,900 |
| 2023-07-26 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 18,346.67 | 700 |
| 2023-07-25 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,633.33 | 800 |
| 2023-07-24 | 19,800.00 | 20,000.00 | 18,900.00 | 19,800.00 | 18,920.00 | 1,800 |
| 2023-07-21 | 19,100.00 | 19,800.00 | 19,000.00 | 19,800.00 | 18,920.00 | 800 |
| 2023-07-20 | 19,200.00 | 19,500.00 | 19,100.00 | 19,500.00 | 18,633.33 | 1,200 |
| 2023-07-19 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 18,824.44 | 1,700 |
| 2023-07-18 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 18,824.44 | 300 |
| 2023-07-17 | 19,000.00 | 19,400.00 | 19,000.00 | 19,400.00 | 18,537.78 | 1,009 |
| 2023-07-14 | 19,200.00 | 19,300.00 | 19,000.00 | 19,000.00 | 18,155.56 | 3,400 |
| 2023-07-13 | 19,500.00 | 19,500.00 | 19,100.00 | 19,300.00 | 18,442.22 | 2,300 |
| 2023-07-12 | 19,700.00 | 19,700.00 | 19,100.00 | 19,300.00 | 18,442.22 | 800 |
| 2023-07-11 | 19,200.00 | 19,700.00 | 19,000.00 | 19,700.00 | 18,824.44 | 2,135 |
| 2023-07-10 | 19,100.00 | 19,400.00 | 19,100.00 | 19,300.00 | 18,442.22 | 1,200 |
| 2023-07-07 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 18,251.11 | 4,600 |
| 2023-07-06 | 19,200.00 | 19,700.00 | 19,000.00 | 19,600.00 | 18,728.89 | 2,700 |
| 2023-07-05 | 19,700.00 | 19,700.00 | 19,500.00 | 19,600.00 | 18,728.89 | 2,300 |
| 2023-07-04 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,015.56 | 400 |
| 2023-07-03 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 19,015.56 | 1,800 |
| 2023-06-30 | 19,000.00 | 19,300.00 | 19,000.00 | 19,100.00 | 18,251.11 | 1,800 |
| 2023-06-29 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 18,824.44 | 4,900 |
| 2023-06-28 | 19,800.00 | 20,000.00 | 19,700.00 | 20,000.00 | 19,111.11 | 2,016 |
| 2023-06-27 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,015.56 | 3,300 |
| 2023-06-26 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 19,111.11 | 1,705 |
| 2023-06-23 | 20,200.00 | 20,500.00 | 20,200.00 | 20,300.00 | 19,397.78 | 3,034 |
| 2023-06-22 | 20,100.00 | 20,200.00 | 20,000.00 | 20,200.00 | 19,302.22 | 5,300 |
| 2023-06-21 | 20,200.00 | 20,400.00 | 19,600.00 | 19,600.00 | 18,728.89 | 2,300 |
| 2023-06-20 | 20,100.00 | 20,400.00 | 19,500.00 | 20,100.00 | 19,206.67 | 2,101 |
| 2023-06-19 | 20,000.00 | 20,500.00 | 20,000.00 | 20,500.00 | 19,588.89 | 5,103 |
| 2023-06-16 | 20,200.00 | 20,500.00 | 20,200.00 | 20,300.00 | 19,397.78 | 1,701 |
| 2023-06-15 | 20,600.00 | 20,600.00 | 20,200.00 | 20,200.00 | 19,302.22 | 1,501 |
| 2023-06-14 | 20,700.00 | 21,000.00 | 20,700.00 | 20,700.00 | 19,780.00 | 4,790 |
| 2023-06-13 | 20,500.00 | 20,900.00 | 20,300.00 | 20,800.00 | 19,875.56 | 2,200 |
| 2023-06-12 | 20,500.00 | 20,500.00 | 20,100.00 | 20,500.00 | 19,588.89 | 5,500 |
| 2023-06-09 | 20,500.00 | 20,600.00 | 20,500.00 | 20,500.00 | 19,588.89 | 9,002 |
| 2023-06-08 | 20,600.00 | 21,000.00 | 20,500.00 | 20,600.00 | 19,684.44 | 9,800 |
| 2023-06-07 | 20,500.00 | 20,900.00 | 20,500.00 | 20,600.00 | 19,684.44 | 8,613 |
| 2023-06-06 | 20,600.00 | 20,800.00 | 20,500.00 | 20,500.00 | 19,588.89 | 6,900 |
| 2023-06-05 | 20,600.00 | 20,700.00 | 20,500.00 | 20,500.00 | 19,588.89 | 3,732 |
| 2023-06-02 | 20,700.00 | 20,800.00 | 20,500.00 | 20,600.00 | 19,684.44 | 3,200 |
| 2023-06-01 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 19,588.89 | 5,010 |
| 2023-05-31 | 21,000.00 | 21,000.00 | 20,500.00 | 20,800.00 | 19,875.56 | 16,526 |
| 2023-05-30 | 21,000.00 | 21,300.00 | 20,800.00 | 21,000.00 | 20,066.67 | 2,828 |
| 2023-05-29 | 20,500.00 | 21,000.00 | 20,500.00 | 21,000.00 | 20,066.67 | 4,222 |
| 2023-05-26 | 21,100.00 | 21,200.00 | 20,500.00 | 20,500.00 | 19,588.89 | 6,700 |
| 2023-05-25 | 21,300.00 | 21,500.00 | 21,000.00 | 21,000.00 | 20,066.67 | 7,300 |
| 2023-05-24 | 21,200.00 | 21,300.00 | 21,100.00 | 21,300.00 | 20,353.33 | 3,801 |
| 2023-05-23 | 20,900.00 | 21,400.00 | 20,900.00 | 21,400.00 | 20,448.89 | 7,400 |
| 2023-05-22 | 20,900.00 | 21,000.00 | 20,800.00 | 20,900.00 | 19,971.11 | 4,100 |
| 2023-05-19 | 21,100.00 | 21,100.00 | 20,900.00 | 21,100.00 | 20,162.22 | 4,400 |
| 2023-05-18 | 21,400.00 | 22,000.00 | 21,000.00 | 21,100.00 | 20,162.22 | 1,607 |
| 2023-05-17 | 22,000.00 | 22,000.00 | 21,100.00 | 21,200.00 | 20,257.78 | 9,100 |
| 2023-05-16 | 22,000.00 | 22,300.00 | 22,000.00 | 22,000.00 | 21,022.22 | 6,055 |
| 2023-05-15 | 22,400.00 | 22,400.00 | 22,000.00 | 22,000.00 | 21,022.22 | 6,818 |
| 2023-05-12 | 22,200.00 | 22,800.00 | 22,200.00 | 22,300.00 | 21,308.89 | 2,901 |
| 2023-05-11 | 22,100.00 | 22,200.00 | 21,800.00 | 22,200.00 | 21,213.33 | 9,632 |
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.