PORTSERCO historical data
| 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 |
← NewerPage 2 of 2 · 93 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.