PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 20,200.00 | 20,300.00 | 19,000.00 | 19,900.00 | 19,900.00 | 18,616 |
| 2025-06-02 | 22,100.00 | 22,900.00 | 20,000.00 | 20,600.00 | 20,600.00 | 19,186 |
| 2025-05-30 | 23,800.00 | 24,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | 22,726 |
| 2025-05-29 | 25,000.00 | 25,000.00 | 23,600.00 | 24,400.00 | 24,400.00 | 6,478 |
| 2025-05-28 | 25,900.00 | 25,900.00 | 24,100.00 | 25,600.00 | 25,600.00 | 12,900 |
| 2025-05-27 | 26,000.00 | 26,800.00 | 25,800.00 | 26,100.00 | 26,100.00 | 35,197 |
| 2025-05-26 | 25,300.00 | 27,500.00 | 25,300.00 | 26,400.00 | 26,400.00 | 23,520 |
| 2025-05-23 | 26,000.00 | 26,000.00 | 23,500.00 | 25,100.00 | 25,100.00 | 25,055 |
| 2025-05-22 | 31,600.00 | 31,600.00 | 26,000.00 | 26,000.00 | 26,000.00 | 60,910 |
| 2025-05-21 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 14,942 |
| 2025-05-20 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 8,012 |
| 2025-05-19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 6,698 |
| 2025-05-16 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 32,136 |
| 2025-05-15 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 10,000 |
| 2025-05-14 | 16,500.00 | 18,100.00 | 16,500.00 | 18,100.00 | 18,100.00 | 13,180 |
| 2025-05-13 | 18,580.66 | 19,354.85 | 16,374.20 | 16,451.62 | 16,451.62 | 430,703 |
| 2025-05-12 | 17,341.95 | 18,812.91 | 17,341.95 | 18,193.56 | 18,193.56 | 97,567 |
| 2025-05-09 | 16,954.85 | 17,341.95 | 15,793.56 | 17,341.95 | 17,341.95 | 102,039 |
| 2025-05-08 | 15,677.43 | 15,793.56 | 14,516.14 | 15,793.56 | 15,793.56 | 140,905 |
| 2025-05-07 | 14,361.30 | 14,361.30 | 14,322.59 | 14,361.30 | 14,361.30 | 99,210 |
| 2025-05-06 | 13,083.88 | 13,083.88 | 12,890.33 | 13,083.88 | 13,083.88 | 68,200 |
| 2025-05-05 | 11,922.59 | 11,922.59 | 11,729.04 | 11,922.59 | 11,922.59 | 92,912 |
| 2025-04-29 | 27,800.00 | 28,200.00 | 27,500.00 | 28,000.00 | 28,000.00 | 2,925 |
| 2025-04-28 | 27,600.00 | 28,200.00 | 27,000.00 | 28,000.00 | 28,000.00 | 15,600 |
| 2025-04-24 | 27,500.00 | 27,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | 300 |
| 2025-04-23 | 25,000.00 | 25,100.00 | 25,000.00 | 25,100.00 | 25,100.00 | 1,810 |
| 2025-04-22 | 25,500.00 | 25,700.00 | 25,000.00 | 25,000.00 | 25,000.00 | 6,900 |
| 2025-04-21 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | 410 |
| 2025-04-18 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 101 |
| 2025-04-17 | 25,200.00 | 25,500.00 | 24,500.00 | 25,500.00 | 25,500.00 | 5,000 |
| 2025-04-15 | 25,500.00 | 25,900.00 | 25,000.00 | 25,900.00 | 25,900.00 | 2,300 |
| 2025-04-11 | 26,400.00 | 26,500.00 | 26,400.00 | 26,500.00 | 26,500.00 | 9,300 |
| 2025-04-10 | 26,000.00 | 27,800.00 | 23,500.00 | 26,400.00 | 26,400.00 | 9,900 |
| 2025-04-09 | 25,600.00 | 25,600.00 | 23,000.00 | 25,400.00 | 25,400.00 | 5,100 |
| 2025-04-08 | 26,400.00 | 26,400.00 | 23,500.00 | 25,500.00 | 25,500.00 | 900 |
| 2025-04-04 | 25,000.00 | 25,100.00 | 23,900.00 | 25,100.00 | 25,100.00 | 5,003 |
| 2025-04-03 | 27,800.00 | 27,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | 8,503 |
| 2025-04-02 | 28,200.00 | 28,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1,050 |
| 2025-04-01 | 28,300.00 | 28,300.00 | 28,200.00 | 28,200.00 | 28,200.00 | 1,629 |
| 2025-03-31 | 28,000.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | 3,400 |
| 2025-03-28 | 26,600.00 | 28,700.00 | 26,600.00 | 28,500.00 | 28,500.00 | 2,610 |
| 2025-03-27 | 25,600.00 | 27,000.00 | 25,600.00 | 26,500.00 | 26,500.00 | 4,852 |
| 2025-03-26 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 1,422 |
| 2025-03-25 | 25,500.00 | 25,900.00 | 25,400.00 | 25,400.00 | 25,400.00 | 6,200 |
| 2025-03-24 | 24,500.00 | 25,500.00 | 24,500.00 | 25,300.00 | 25,300.00 | 1,400 |
| 2025-03-21 | 24,400.00 | 24,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | 2,300 |
| 2025-03-20 | 24,700.00 | 25,200.00 | 24,000.00 | 24,400.00 | 24,400.00 | 5,350 |
| 2025-03-19 | 24,700.00 | 24,700.00 | 24,200.00 | 24,200.00 | 24,200.00 | 2,300 |
| 2025-03-18 | 23,800.00 | 24,700.00 | 23,800.00 | 24,700.00 | 24,700.00 | 20,724 |
| 2025-03-17 | 23,500.00 | 23,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 2,114 |
| 2025-03-14 | 23,600.00 | 23,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | 347 |
| 2025-03-13 | 23,500.00 | 23,800.00 | 23,000.00 | 23,800.00 | 23,800.00 | 5,100 |
| 2025-03-12 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 3,200 |
| 2025-03-11 | 23,500.00 | 23,500.00 | 22,300.00 | 23,400.00 | 23,400.00 | 5,652 |
| 2025-03-10 | 21,100.00 | 23,300.00 | 21,000.00 | 22,200.00 | 22,200.00 | 3,601 |
| 2025-03-07 | 24,000.00 | 24,100.00 | 22,100.00 | 23,000.00 | 23,000.00 | 12,315 |
| 2025-03-06 | 24,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 6,731 |
| 2025-03-05 | 24,100.00 | 24,100.00 | 23,000.00 | 24,000.00 | 24,000.00 | 22,644 |
| 2025-03-04 | 22,100.00 | 24,100.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2,900 |
| 2025-03-03 | 22,900.00 | 24,300.00 | 22,100.00 | 24,300.00 | 24,300.00 | 7,601 |
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.