PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | 17,500.00 | 18,200.00 | 17,500.00 | 18,200.00 | 18,200.00 | 1,415 |
| 2025-08-25 | 17,900.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | 741 |
| 2025-08-22 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 10,601 |
| 2025-08-21 | 18,200.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | 1,060 |
| 2025-08-20 | 18,300.00 | 18,300.00 | 16,600.00 | 18,200.00 | 18,200.00 | 9,100 |
| 2025-08-19 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 3,773 |
| 2025-08-18 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | 4,555 |
| 2025-08-15 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | 2,881 |
| 2025-08-14 | 18,600.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | 7,819 |
| 2025-08-13 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 803 |
| 2025-08-12 | 18,400.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 4,000 |
| 2025-08-11 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 882 |
| 2025-08-08 | 18,400.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | 7,221 |
| 2025-08-07 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 18,600.00 | 5,407 |
| 2025-08-06 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | 4,426 |
| 2025-08-05 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | 4,990 |
| 2025-08-04 | 18,600.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1,200 |
| 2025-08-01 | 18,700.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | 5,175 |
| 2025-07-31 | 18,200.00 | 18,800.00 | 18,200.00 | 18,400.00 | 18,400.00 | 7,215 |
| 2025-07-30 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | 3,923 |
| 2025-07-29 | 18,900.00 | 18,900.00 | 18,500.00 | 18,600.00 | 18,600.00 | 31,396 |
| 2025-07-28 | 19,000.00 | 19,000.00 | 18,400.00 | 18,900.00 | 18,900.00 | 19,808 |
| 2025-07-25 | 18,400.00 | 19,300.00 | 18,400.00 | 19,000.00 | 19,000.00 | 21,649 |
| 2025-07-24 | 18,600.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | 10,309 |
| 2025-07-23 | 18,300.00 | 18,600.00 | 18,300.00 | 18,300.00 | 18,300.00 | 16,872 |
| 2025-07-22 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 11,341 |
| 2025-07-21 | 18,400.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | 10,439 |
| 2025-07-18 | 18,200.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 8,634 |
| 2025-07-17 | 18,600.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,600.00 | 5,593 |
| 2025-07-16 | 19,100.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,600.00 | 5,813 |
| 2025-07-15 | 18,200.00 | 19,400.00 | 18,200.00 | 19,100.00 | 19,100.00 | 13,836 |
| 2025-07-14 | 18,200.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 17,566 |
| 2025-07-11 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | 12,500 |
| 2025-07-10 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | 7,940 |
| 2025-07-09 | 18,500.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,614 |
| 2025-07-08 | 18,400.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 10,432 |
| 2025-07-07 | 18,500.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 15,606 |
| 2025-07-04 | 18,700.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | 6,365 |
| 2025-07-03 | 18,400.00 | 18,900.00 | 18,400.00 | 18,700.00 | 18,700.00 | 15,477 |
| 2025-07-02 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 23,421 |
| 2025-07-01 | 18,500.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | 7,217 |
| 2025-06-30 | 18,600.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,600.00 | 25,764 |
| 2025-06-27 | 19,200.00 | 19,200.00 | 18,600.00 | 18,800.00 | 18,800.00 | 14,185 |
| 2025-06-26 | 19,600.00 | 19,700.00 | 17,800.00 | 19,200.00 | 19,200.00 | 40,702 |
| 2025-06-25 | 21,000.00 | 21,200.00 | 19,400.00 | 19,600.00 | 19,600.00 | 112,831 |
| 2025-06-24 | 22,600.00 | 22,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | 9,372 |
| 2025-06-23 | 22,900.00 | 23,400.00 | 22,600.00 | 22,600.00 | 22,600.00 | 2,637 |
| 2025-06-20 | 22,500.00 | 23,900.00 | 22,500.00 | 22,900.00 | 22,900.00 | 4,500 |
| 2025-06-19 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2,647 |
| 2025-06-18 | 22,800.00 | 23,500.00 | 22,700.00 | 23,500.00 | 23,500.00 | 10,800 |
| 2025-06-17 | 23,100.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | 10,441 |
| 2025-06-16 | 24,200.00 | 24,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 35,437 |
| 2025-06-13 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | 37,391 |
| 2025-06-12 | 18,600.00 | 20,100.00 | 18,600.00 | 20,100.00 | 20,100.00 | 14,580 |
| 2025-06-11 | 18,300.00 | 18,700.00 | 18,000.00 | 18,300.00 | 18,300.00 | 5,501 |
| 2025-06-10 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | 12,937 |
| 2025-06-09 | 19,000.00 | 19,000.00 | 18,400.00 | 18,600.00 | 18,600.00 | 5,615 |
| 2025-06-06 | 19,800.00 | 20,000.00 | 19,300.00 | 19,400.00 | 19,400.00 | 7,400 |
| 2025-06-05 | 19,600.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | 7,810 |
| 2025-06-04 | 19,800.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 11,320 |
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.