PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-26 | 13,400.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 12,301 |
| 2025-11-25 | 13,500.00 | 13,500.00 | 12,600.00 | 13,200.00 | 13,200.00 | 17,609 |
| 2025-11-24 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5,904 |
| 2025-11-21 | 13,800.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,127 |
| 2025-11-20 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 3,300 |
| 2025-11-19 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 212 |
| 2025-11-18 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2,100 |
| 2025-11-17 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 110 |
| 2025-11-13 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 14,500 |
| 2025-11-12 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 6,227 |
| 2025-11-11 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,830 |
| 2025-11-10 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 609 |
| 2025-11-07 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 3,334 |
| 2025-11-06 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 15,966 |
| 2025-11-04 | 14,600.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2,800 |
| 2025-11-03 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 351 |
| 2025-10-31 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 22,659 |
| 2025-10-30 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1,955 |
| 2025-10-29 | 16,200.00 | 16,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | 19,255 |
| 2025-10-28 | 14,309.40 | 14,800.01 | 14,309.40 | 14,800.01 | 14,800.01 | 29,937 |
| 2025-10-27 | 12,265.20 | 13,491.72 | 12,265.20 | 13,491.72 | 13,491.72 | 16,360 |
| 2025-10-24 | 13,491.72 | 13,491.72 | 12,265.20 | 12,265.20 | 12,265.20 | 21,524 |
| 2025-10-23 | 13,900.56 | 14,145.86 | 13,082.88 | 13,491.72 | 13,491.72 | 12,781 |
| 2025-10-22 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3,303 |
| 2025-10-21 | 19,100.00 | 19,100.00 | 17,300.00 | 18,500.00 | 18,500.00 | 5,545 |
| 2025-10-20 | 19,500.00 | 19,500.00 | 17,600.00 | 17,600.00 | 17,600.00 | 3,503 |
← NewerPage 4 of 4 · 206 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.