PORTSERCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-15	10,400.00	10,700.00	10,300.00	10,700.00	10,700.00	2,500
2026-06-12	10,800.00	10,800.00	10,600.00	10,800.00	10,800.00	400
2026-06-10	10,900.00	10,900.00	10,900.00	10,900.00	10,900.00	4,266
2026-06-09	10,900.00	10,900.00	10,900.00	10,900.00	10,900.00	100
2026-06-08	10,400.00	10,900.00	10,400.00	10,900.00	10,900.00	200
2026-06-05	10,900.00	10,900.00	10,900.00	10,900.00	10,900.00	3,900
2026-06-04	10,900.00	10,900.00	10,500.00	10,900.00	10,900.00	4,900
2026-06-03	11,000.00	11,000.00	10,500.00	10,900.00	10,900.00	1,950
2026-06-02	10,500.00	11,000.00	10,500.00	11,000.00	11,000.00	6,560
2026-05-27	10,800.00	11,000.00	10,700.00	11,000.00	11,000.00	1,123
2026-05-26	10,900.00	11,000.00	10,900.00	11,000.00	11,000.00	1,460
2026-05-25	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	100
2026-05-22	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	111
2026-05-21	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	1,200
2026-05-20	10,500.00	11,000.00	10,500.00	11,000.00	11,000.00	1,110
2026-05-19	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	1,500
2026-05-15	11,100.00	11,100.00	11,000.00	11,000.00	11,000.00	3,800
2026-05-14	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	901
2026-05-13	11,100.00	11,100.00	11,100.00	11,100.00	11,100.00	202
2026-05-12	11,000.00	11,500.00	10,800.00	11,100.00	11,100.00	3,900
2026-05-11	11,300.00	11,300.00	11,100.00	11,100.00	11,100.00	1,300
2026-05-08	11,400.00	11,400.00	11,400.00	11,400.00	11,400.00	300
2026-05-07	11,000.00	11,500.00	11,000.00	11,500.00	11,500.00	1,500
2026-05-06	11,300.00	11,400.00	10,500.00	11,400.00	11,400.00	5,713
2026-05-05	11,300.00	11,500.00	11,300.00	11,500.00	11,500.00	500
2026-05-04	11,300.00	11,300.00	11,000.00	11,300.00	11,300.00	8,000
2026-04-29	11,200.00	11,300.00	11,100.00	11,300.00	11,300.00	2,501
2026-04-28	11,300.00	11,300.00	11,300.00	11,300.00	11,300.00	1,300
2026-04-24	12,100.00	12,100.00	11,300.00	11,300.00	11,300.00	2,612
2026-04-23	11,300.00	11,500.00	11,000.00	11,300.00	11,300.00	26,100
2026-04-22	12,000.00	12,000.00	11,500.00	11,600.00	11,600.00	29,800
2026-04-21	13,000.00	13,000.00	12,200.00	12,200.00	12,200.00	79,400
2026-04-20	14,900.00	15,000.00	13,500.00	13,500.00	13,500.00	22,100
2026-04-17	12,800.00	15,000.00	12,600.00	15,000.00	15,000.00	33,700
2026-04-16	12,800.00	13,800.00	12,600.00	13,800.00	13,800.00	18,426
2026-04-15	13,500.00	13,900.00	12,900.00	13,900.00	13,900.00	11,800
2026-04-14	12,700.00	14,000.00	11,900.00	14,000.00	14,000.00	96,709
2026-04-13	11,600.00	12,800.00	11,600.00	12,800.00	12,800.00	20,671
2026-04-10	13,000.00	13,000.00	11,700.00	12,800.00	12,800.00	9,563
2026-04-09	12,900.00	13,500.00	12,500.00	13,000.00	13,000.00	14,380
2026-04-08	11,800.00	12,800.00	11,800.00	12,800.00	12,800.00	35,392
2026-04-07	12,000.00	12,000.00	11,200.00	11,700.00	11,700.00	2,958
2026-04-06	11,900.00	11,900.00	11,500.00	11,900.00	11,900.00	1,028
2026-04-03	11,900.00	11,900.00	11,800.00	11,800.00	11,800.00	700
2026-04-01	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	100
2026-03-31	12,200.00	12,200.00	12,000.00	12,000.00	12,000.00	200
2026-03-30	12,300.00	12,300.00	12,200.00	12,200.00	12,200.00	249
2026-03-27	11,200.00	12,300.00	11,200.00	12,300.00	12,300.00	860
2026-03-26	12,100.00	12,100.00	11,200.00	11,200.00	11,200.00	1,000
2026-03-24	12,100.00	12,100.00	12,100.00	12,100.00	12,100.00	1,570
2026-03-23	12,000.00	12,000.00	11,000.00	11,000.00	11,000.00	2,700
2026-03-20	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	2,705
2026-03-19	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	1,500
2026-03-18	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	966
2026-03-17	12,000.00	12,000.00	11,800.00	12,000.00	12,000.00	1,956
2026-03-16	11,800.00	12,000.00	11,800.00	12,000.00	12,000.00	3,200
2026-03-13	11,800.00	11,800.00	11,800.00	11,800.00	11,800.00	2,000
2026-03-11	11,900.00	11,900.00	11,900.00	11,900.00	11,900.00	200
2026-03-10	11,900.00	11,900.00	11,900.00	11,900.00	11,900.00	3,310
2026-03-09	10,900.00	11,600.00	10,900.00	11,600.00	11,600.00	1,800

← NewerPage 2 of 4 · 206 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.