PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 22,000.00 | 22,900.00 | 22,000.00 | 22,100.00 | 22,100.00 | 3,302 |
| 2025-02-27 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2025-02-26 | 23,400.00 | 23,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1,405 |
| 2025-02-25 | 21,400.00 | 22,400.00 | 21,400.00 | 22,300.00 | 22,300.00 | 759 |
| 2025-02-24 | 21,600.00 | 22,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | 2,410 |
| 2025-02-21 | 23,600.00 | 23,600.00 | 21,300.00 | 21,800.00 | 21,800.00 | 6,000 |
| 2025-02-20 | 24,300.00 | 24,300.00 | 22,500.00 | 23,600.00 | 23,600.00 | 3,704 |
| 2025-02-19 | 21,500.00 | 22,100.00 | 18,600.00 | 22,100.00 | 22,100.00 | 17,077 |
| 2025-02-18 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,425 |
| 2025-02-17 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 259 |
| 2025-02-14 | 20,200.00 | 21,500.00 | 20,200.00 | 21,500.00 | 21,500.00 | 2,210 |
| 2025-02-13 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 600 |
| 2025-02-12 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 204 |
| 2025-02-11 | 20,500.00 | 20,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | 3,400 |
| 2025-02-10 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 900 |
| 2025-02-07 | 20,500.00 | 20,800.00 | 20,100.00 | 20,100.00 | 20,100.00 | 1,000 |
| 2025-02-06 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,800 |
| 2025-02-05 | 20,600.00 | 20,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,100 |
| 2025-02-04 | 20,800.00 | 20,800.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3,300 |
| 2025-02-03 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 143 |
| 2025-01-24 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,000 |
| 2025-01-23 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 100 |
| 2025-01-22 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,100 |
| 2025-01-21 | 19,300.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 4,244 |
| 2025-01-20 | 19,400.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,000 |
| 2025-01-17 | 19,000.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 900 |
| 2025-01-16 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 100 |
| 2025-01-15 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | 300 |
| 2025-01-13 | 18,900.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,100 |
| 2025-01-10 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 200 |
| 2025-01-09 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | 201 |
| 2025-01-08 | 18,100.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1,202 |
| 2025-01-07 | 19,700.00 | 19,700.00 | 18,100.00 | 19,700.00 | 19,700.00 | 5,049 |
| 2025-01-06 | 19,700.00 | 19,700.00 | 19,600.00 | 19,700.00 | 19,700.00 | 1,500 |
| 2025-01-03 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,300 |
| 2025-01-02 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 19,700.00 | 1,200 |
| 2024-12-31 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 232 |
| 2024-12-30 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,682 |
| 2024-12-27 | 19,900.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 5,744 |
| 2024-12-26 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,000 |
| 2024-12-25 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 700 |
| 2024-12-24 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,100 |
| 2024-12-23 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 200 |
| 2024-12-20 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 100 |
| 2024-12-18 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 600 |
| 2024-12-17 | 19,000.00 | 19,900.00 | 18,900.00 | 19,900.00 | 19,900.00 | 3,400 |
| 2024-12-16 | 19,900.00 | 19,900.00 | 19,000.00 | 19,000.00 | 19,000.00 | 4,500 |
| 2024-12-13 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 19,200.00 | 3,209 |
| 2024-12-12 | 19,600.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 7,300 |
| 2024-12-11 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,900 |
| 2024-12-10 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 2,000 |
| 2024-12-06 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 818,000 |
| 2024-12-05 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 300 |
| 2024-12-04 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,100 |
| 2024-12-03 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 4,250 |
| 2024-12-02 | 19,300.00 | 19,600.00 | 19,300.00 | 19,600.00 | 19,600.00 | 1,700 |
| 2024-11-27 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1,600 |
| 2024-11-26 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 200 |
| 2024-11-25 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,501 |
| 2024-11-22 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,130 |
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.