PORTSERCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	11,900.00	11,900.00	11,900.00	11,900.00	11,900.00	6,000
2026-03-05	11,500.00	11,900.00	11,500.00	11,900.00	11,900.00	500
2026-03-04	11,900.00	11,900.00	11,700.00	11,800.00	11,800.00	1,600
2026-03-03	11,900.00	11,900.00	11,700.00	11,900.00	11,900.00	1,016
2026-03-02	11,800.00	11,900.00	11,700.00	11,900.00	11,900.00	1,500
2026-02-27	11,900.00	11,900.00	11,800.00	11,800.00	11,800.00	600
2026-02-26	12,000.00	12,000.00	11,900.00	11,900.00	11,900.00	601
2026-02-25	11,900.00	11,900.00	11,900.00	11,900.00	11,900.00	3,800
2026-02-24	11,600.00	12,000.00	11,600.00	12,000.00	12,000.00	4,200
2026-02-23	11,800.00	12,000.00	11,500.00	12,000.00	12,000.00	4,750
2026-02-13	11,900.00	11,900.00	11,500.00	11,800.00	11,800.00	3,200
2026-02-12	11,600.00	12,000.00	11,600.00	11,900.00	11,900.00	1,945
2026-02-11	12,000.00	12,000.00	11,600.00	11,600.00	11,600.00	741
2026-02-10	12,200.00	12,200.00	11,500.00	11,500.00	11,500.00	6,746
2026-02-09	12,200.00	12,200.00	12,000.00	12,000.00	12,000.00	5,100
2026-02-06	12,200.00	12,200.00	12,200.00	12,200.00	12,200.00	400
2026-02-05	12,300.00	12,700.00	12,100.00	12,200.00	12,200.00	1,434
2026-02-04	12,400.00	12,400.00	12,000.00	12,200.00	12,200.00	7,202
2026-02-03	12,500.00	12,500.00	12,500.00	12,500.00	12,500.00	2,000
2026-02-02	12,500.00	12,500.00	12,500.00	12,500.00	12,500.00	100
2026-01-30	12,400.00	12,400.00	12,300.00	12,400.00	12,400.00	6,604
2026-01-28	12,500.00	12,500.00	12,500.00	12,500.00	12,500.00	1,300
2026-01-23	12,500.00	12,500.00	12,300.00	12,500.00	12,500.00	3,501
2026-01-22	12,600.00	12,600.00	12,600.00	12,600.00	12,600.00	2,104
2026-01-19	12,500.00	12,600.00	12,200.00	12,600.00	12,600.00	501
2026-01-16	12,500.00	12,500.00	12,500.00	12,500.00	12,500.00	804
2026-01-15	11,800.00	12,800.00	11,800.00	12,500.00	12,500.00	325
2026-01-14	12,500.00	12,500.00	12,500.00	12,500.00	12,500.00	3,300
2026-01-13	12,500.00	12,500.00	12,500.00	12,500.00	12,500.00	110
2026-01-12	12,700.00	12,700.00	12,500.00	12,500.00	12,500.00	3,700
2026-01-09	12,500.00	12,500.00	12,400.00	12,400.00	12,400.00	1,200
2026-01-08	12,200.00	12,400.00	12,200.00	12,400.00	12,400.00	5,984
2026-01-07	12,200.00	12,300.00	12,200.00	12,300.00	12,300.00	300
2026-01-06	12,200.00	12,200.00	12,200.00	12,200.00	12,200.00	216
2026-01-05	12,300.00	12,300.00	12,100.00	12,200.00	12,200.00	7,208
2025-12-31	12,300.00	12,400.00	12,300.00	12,300.00	12,300.00	700
2025-12-30	12,300.00	12,300.00	12,300.00	12,300.00	12,300.00	508
2025-12-29	11,700.00	12,200.00	11,700.00	12,200.00	12,200.00	58,402
2025-12-26	12,900.00	13,500.00	12,000.00	12,500.00	12,500.00	14,000
2025-12-25	12,600.00	12,600.00	12,500.00	12,500.00	12,500.00	1,451
2025-12-24	12,400.00	12,700.00	12,400.00	12,600.00	12,600.00	4,300
2025-12-23	12,400.00	12,500.00	12,400.00	12,400.00	12,400.00	18,191
2025-12-22	12,500.00	12,600.00	12,300.00	12,500.00	12,500.00	4,400
2025-12-19	12,300.00	12,400.00	12,300.00	12,400.00	12,400.00	500
2025-12-18	12,500.00	12,500.00	12,300.00	12,300.00	12,300.00	1,101
2025-12-17	12,600.00	12,600.00	12,500.00	12,500.00	12,500.00	1,192
2025-12-16	12,600.00	12,900.00	12,500.00	12,600.00	12,600.00	5,900
2025-12-15	13,400.00	13,400.00	12,600.00	12,600.00	12,600.00	910
2025-12-12	13,800.00	13,800.00	12,600.00	12,600.00	12,600.00	862
2025-12-11	12,800.00	12,800.00	12,500.00	12,600.00	12,600.00	4,500
2025-12-10	13,600.00	13,600.00	12,600.00	12,700.00	12,700.00	13,800
2025-12-09	12,700.00	12,700.00	12,700.00	12,700.00	12,700.00	300
2025-12-08	13,200.00	13,200.00	13,100.00	13,200.00	13,200.00	1,070
2025-12-05	13,300.00	13,300.00	13,300.00	13,300.00	13,300.00	205
2025-12-04	13,000.00	13,300.00	12,800.00	13,300.00	13,300.00	4,317
2025-12-03	12,800.00	12,800.00	12,800.00	12,800.00	12,800.00	201
2025-12-02	12,800.00	12,800.00	12,800.00	12,800.00	12,800.00	601
2025-12-01	12,700.00	12,700.00	12,700.00	12,700.00	12,700.00	2,005
2025-11-28	12,800.00	13,000.00	12,600.00	12,600.00	12,600.00	10,609
2025-11-27	13,300.00	13,300.00	12,800.00	12,900.00	12,900.00	5,905

← NewerPage 3 of 15 · 883 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.