PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 22,100.00 | 22,100.00 | 21,700.00 | 22,000.00 | 21,022.22 | 5,601 |
| 2023-05-09 | 22,500.00 | 22,500.00 | 22,000.00 | 22,100.00 | 21,117.78 | 10,301 |
| 2023-05-08 | 22,600.00 | 22,900.00 | 22,600.00 | 22,600.00 | 21,595.56 | 5,000 |
| 2023-05-05 | 23,100.00 | 23,100.00 | 22,600.00 | 22,600.00 | 21,595.56 | 5,102 |
| 2023-05-04 | 22,800.00 | 23,300.00 | 22,800.00 | 23,300.00 | 22,264.44 | 4,259 |
| 2023-04-28 | 22,800.00 | 23,400.00 | 22,800.00 | 22,800.00 | 21,786.67 | 2,312 |
| 2023-04-27 | 22,700.00 | 23,500.00 | 22,700.00 | 23,500.00 | 22,455.56 | 2,200 |
| 2023-04-26 | 22,700.00 | 23,200.00 | 22,700.00 | 22,800.00 | 21,786.67 | 6,600 |
| 2023-04-25 | 22,900.00 | 23,900.00 | 22,500.00 | 22,700.00 | 21,691.11 | 5,803 |
| 2023-04-24 | 23,000.00 | 24,600.00 | 22,900.00 | 22,900.00 | 21,882.22 | 3,302 |
| 2023-04-21 | 23,100.00 | 25,700.00 | 23,000.00 | 23,200.00 | 22,168.89 | 10,046 |
| 2023-04-20 | 24,300.00 | 24,400.00 | 23,000.00 | 24,000.00 | 22,933.33 | 8,505 |
| 2023-04-19 | 26,000.00 | 26,000.00 | 23,500.00 | 24,400.00 | 23,315.56 | 11,800 |
| 2023-04-18 | 25,700.00 | 26,400.00 | 25,700.00 | 26,000.00 | 24,844.44 | 9,400 |
| 2023-04-17 | 29,300.00 | 29,400.00 | 25,300.00 | 26,000.00 | 24,844.44 | 29,720 |
| 2023-04-14 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 25,608.89 | 45,304 |
| 2023-04-13 | 24,000.00 | 24,400.00 | 24,000.00 | 24,400.00 | 23,315.56 | 28,624 |
| 2023-04-12 | 21,900.00 | 22,200.00 | 21,500.00 | 22,200.00 | 21,213.33 | 21,149 |
| 2023-04-11 | 21,500.00 | 21,500.00 | 20,700.00 | 20,800.00 | 19,875.56 | 17,404 |
| 2023-04-10 | 22,200.00 | 22,600.00 | 21,500.00 | 21,500.00 | 20,544.44 | 11,900 |
| 2023-04-07 | 22,300.00 | 22,800.00 | 21,600.00 | 21,900.00 | 20,926.67 | 10,504 |
| 2023-04-06 | 23,000.00 | 23,500.00 | 22,500.00 | 22,600.00 | 21,595.56 | 35,900 |
| 2023-04-05 | 22,800.00 | 24,000.00 | 22,800.00 | 23,000.00 | 21,977.78 | 11,400 |
| 2023-04-04 | 22,200.00 | 24,400.00 | 22,100.00 | 23,100.00 | 22,073.33 | 56,323 |
| 2023-04-03 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 23,411.11 | 22,102 |
| 2023-03-31 | 30,000.00 | 30,000.00 | 27,200.00 | 27,200.00 | 25,991.11 | 34,977 |
| 2023-03-30 | 33,000.00 | 33,000.00 | 30,100.00 | 30,200.00 | 28,857.78 | 36,609 |
| 2023-03-29 | 65,000.00 | 70,000.00 | 63,000.00 | 68,000.00 | 31,533.33 | 36,000 |
| 2023-03-28 | 71,800.00 | 71,800.00 | 64,800.00 | 68,800.00 | 31,904.31 | 58,690 |
| 2023-03-27 | 69,000.00 | 74,000.00 | 69,000.00 | 71,800.00 | 33,295.49 | 63,400 |
| 2023-03-24 | 65,000.00 | 70,900.00 | 65,000.00 | 69,000.00 | 31,997.06 | 25,761 |
| 2023-03-23 | 67,000.00 | 68,000.00 | 65,000.00 | 65,000.00 | 30,142.16 | 14,300 |
| 2023-03-22 | 75,000.00 | 76,000.00 | 69,000.00 | 69,200.00 | 32,089.80 | 23,630 |
| 2023-03-21 | 69,100.00 | 75,000.00 | 69,000.00 | 73,800.00 | 34,222.94 | 14,200 |
| 2023-03-20 | 62,600.00 | 68,800.00 | 62,600.00 | 68,800.00 | 31,904.31 | 35,200 |
| 2023-03-17 | 62,900.00 | 63,700.00 | 62,400.00 | 62,600.00 | 29,029.22 | 9,441 |
| 2023-03-16 | 64,000.00 | 64,000.00 | 61,500.00 | 62,300.00 | 28,890.10 | 9,100 |
| 2023-03-15 | 61,000.00 | 64,900.00 | 61,000.00 | 63,400.00 | 29,400.20 | 6,100 |
| 2023-03-14 | 61,500.00 | 61,500.00 | 58,600.00 | 59,600.00 | 27,638.04 | 36,200 |
| 2023-03-13 | 60,000.00 | 62,000.00 | 59,800.00 | 61,500.00 | 28,519.12 | 12,400 |
| 2023-03-10 | 64,100.00 | 66,000.00 | 62,000.00 | 63,000.00 | 29,214.71 | 22,600 |
| 2023-03-09 | 77,000.00 | 77,900.00 | 66,800.00 | 67,100.00 | 31,115.98 | 37,300 |
| 2023-03-08 | 70,900.00 | 70,900.00 | 68,900.00 | 70,900.00 | 32,878.14 | 57,500 |
| 2023-03-07 | 64,500.00 | 64,500.00 | 63,800.00 | 64,500.00 | 29,910.29 | 43,741 |
| 2023-03-06 | 58,100.00 | 58,700.00 | 55,800.00 | 58,700.00 | 27,220.69 | 29,600 |
| 2023-03-03 | 56,800.00 | 56,800.00 | 53,000.00 | 53,400.00 | 24,762.94 | 3,400 |
| 2023-03-02 | 56,800.00 | 56,800.00 | 52,600.00 | 56,800.00 | 26,339.61 | 9,300 |
| 2023-03-01 | 51,000.00 | 51,700.00 | 51,000.00 | 51,700.00 | 23,974.61 | 9,200 |
| 2023-02-24 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 21,795.10 | 100 |
| 2023-02-23 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 22,258.82 | 500 |
| 2023-02-21 | 48,500.00 | 48,500.00 | 47,000.00 | 48,500.00 | 22,490.69 | 600 |
| 2023-02-20 | 46,500.00 | 48,500.00 | 46,500.00 | 48,500.00 | 22,490.69 | 200 |
| 2023-02-17 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 22,490.69 | 200 |
| 2023-02-16 | 47,500.00 | 48,500.00 | 47,000.00 | 48,500.00 | 22,490.69 | 3,000 |
| 2023-02-15 | 48,800.00 | 48,800.00 | 46,500.00 | 47,500.00 | 22,026.96 | 1,500 |
| 2023-02-14 | 44,000.00 | 44,500.00 | 44,000.00 | 44,500.00 | 20,635.78 | 4,100 |
| 2023-02-13 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 18,780.88 | 100 |
| 2023-02-10 | 41,800.00 | 42,000.00 | 41,800.00 | 42,000.00 | 19,476.47 | 800 |
| 2023-02-08 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 18,873.63 | 100 |
| 2023-02-07 | 44,500.00 | 44,500.00 | 40,500.00 | 44,000.00 | 20,403.92 | 1,200 |
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.