PORTSERCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	43,200.00	43,600.00	43,100.00	43,600.00	20,218.43	2,100
2023-02-01	48,000.00	49,000.00	45,500.00	47,800.00	22,166.08	1,500
2023-01-31	50,500.00	50,500.00	50,500.00	50,500.00	23,418.14	400
2023-01-30	50,000.00	52,400.00	50,000.00	50,500.00	23,418.14	1,400
2023-01-19	45,000.00	48,000.00	45,000.00	48,000.00	22,258.82	1,100
2023-01-18	45,900.00	45,900.00	43,000.00	45,000.00	20,867.65	6,500
2023-01-17	41,800.00	41,800.00	41,800.00	41,800.00	19,383.73	139
2023-01-16	38,000.00	38,000.00	38,000.00	38,000.00	17,621.57	1,800
2023-01-13	34,600.00	34,600.00	34,600.00	34,600.00	16,044.90	5,900
2022-11-30	29,500.00	31,500.00	29,500.00	31,500.00	14,607.35	300
2022-11-29	29,000.00	29,000.00	29,000.00	29,000.00	13,448.04	200
2022-11-22	28,000.00	28,000.00	28,000.00	28,000.00	12,984.31	300
2022-11-14	27,000.00	27,000.00	27,000.00	27,000.00	12,520.59	500
2022-11-11	27,000.00	27,000.00	27,000.00	27,000.00	12,520.59	600
2022-11-02	30,000.00	30,000.00	30,000.00	30,000.00	13,911.76	1,000
2022-11-01	30,000.00	30,000.00	29,000.00	29,000.00	13,448.04	6,200
2022-10-31	25,900.00	28,800.00	25,900.00	28,800.00	13,355.29	3,100
2022-10-28	28,700.00	28,700.00	28,700.00	28,700.00	13,308.92	400
2022-10-27	26,100.00	26,100.00	26,100.00	26,100.00	12,103.24	27,400
2022-10-26	23,800.00	23,800.00	23,800.00	23,800.00	11,036.67	8,000
2022-10-25	21,700.00	21,700.00	21,700.00	21,700.00	10,062.84	8,000
2022-10-24	19,800.00	19,800.00	19,800.00	19,800.00	9,181.76	15,800
2022-10-20	18,000.00	18,000.00	18,000.00	18,000.00	8,347.06	300
2022-09-29	19,200.00	19,200.00	19,200.00	19,200.00	8,903.53	12,240
2022-08-26	19,200.00	19,200.00	19,200.00	19,200.00	8,903.53	3,000
2022-08-23	17,500.00	17,500.00	17,500.00	17,500.00	8,115.20	1,000
2022-08-18	18,800.00	18,800.00	18,800.00	18,800.00	8,718.04	3,000
2022-08-16	18,900.00	18,900.00	17,700.00	17,700.00	8,207.94	7,600
2022-08-15	17,500.00	18,600.00	17,500.00	18,600.00	8,625.29	8,000
2022-08-12	18,700.00	18,700.00	18,700.00	18,700.00	8,671.67	3,000
2022-08-03	18,200.00	18,200.00	17,000.00	17,000.00	7,883.33	4,000
2022-07-06	16,600.00	16,600.00	16,600.00	16,600.00	7,697.84	200
2022-07-05	16,500.00	16,500.00	16,500.00	16,500.00	7,651.47	1,000
2022-07-04	16,400.00	16,400.00	16,400.00	16,400.00	7,605.10	400
2022-06-10	17,000.00	18,200.00	17,000.00	18,200.00	8,439.80	2,000
2022-06-09	16,600.00	16,600.00	16,600.00	16,600.00	7,697.84	2,000
2022-04-18	17,600.00	17,600.00	17,600.00	17,600.00	7,669.91	100
2022-04-07	16,100.00	16,100.00	16,100.00	16,100.00	7,016.22	100
2022-01-07	16,000.00	16,000.00	16,000.00	16,000.00	6,972.64	300
2021-12-07	15,400.00	15,400.00	15,400.00	15,400.00	6,711.17	100
2021-11-30	15,400.00	15,400.00	15,400.00	15,400.00	6,711.17	300
2021-11-26	17,000.00	17,000.00	15,400.00	15,400.00	6,711.17	800
2021-11-25	17,100.00	17,100.00	17,100.00	17,100.00	7,452.01	100
2021-11-16	19,000.00	19,000.00	19,000.00	19,000.00	8,280.01	100

← NewerPage 15 of 15 · 884 trading days

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.