PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 100 |
| 2024-11-19 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 100 |
| 2024-11-18 | 20,000.00 | 20,000.00 | 19,900.00 | 20,000.00 | 20,000.00 | 730 |
| 2024-11-15 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 100 |
| 2024-11-14 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,700 |
| 2024-11-13 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | 3,300 |
| 2024-11-12 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 300 |
| 2024-11-08 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | 7,400 |
| 2024-11-07 | 19,800.00 | 19,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,101 |
| 2024-11-06 | 19,000.00 | 19,900.00 | 19,000.00 | 19,800.00 | 19,800.00 | 1,511 |
| 2024-11-04 | 19,700.00 | 19,700.00 | 19,000.00 | 19,000.00 | 19,000.00 | 600 |
| 2024-11-01 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 800 |
| 2024-10-28 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,200 |
| 2024-10-25 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 213 |
| 2024-10-23 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 202 |
| 2024-10-22 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,424 |
| 2024-10-21 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 1,450 |
| 2024-10-18 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,100 |
| 2024-10-14 | 19,200.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 1,400 |
| 2024-10-11 | 20,000.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,200 |
| 2024-10-10 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 300 |
| 2024-10-09 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,600 |
| 2024-10-08 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,173 |
| 2024-10-07 | 20,000.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 2,030 |
| 2024-10-04 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,570 |
| 2024-10-03 | 19,600.00 | 19,600.00 | 19,300.00 | 19,600.00 | 19,600.00 | 2,030 |
| 2024-10-02 | 20,200.00 | 20,200.00 | 19,600.00 | 19,600.00 | 19,600.00 | 664 |
| 2024-10-01 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 128 |
| 2024-09-30 | 20,000.00 | 20,200.00 | 19,900.00 | 20,200.00 | 20,200.00 | 3,037 |
| 2024-09-27 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 500 |
| 2024-09-26 | 19,100.00 | 19,800.00 | 19,100.00 | 19,800.00 | 19,800.00 | 900 |
| 2024-09-25 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1,904 |
| 2024-09-24 | 20,100.00 | 20,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,800 |
| 2024-09-23 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 600 |
| 2024-09-20 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 505 |
| 2024-09-19 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 600 |
| 2024-09-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 800 |
| 2024-09-17 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 100 |
| 2024-09-16 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 200 |
| 2024-09-12 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 900 |
| 2024-09-10 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 200 |
| 2024-09-09 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1,403 |
| 2024-09-06 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,100 |
| 2024-09-05 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 700 |
| 2024-09-04 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,100 |
| 2024-08-30 | 19,500.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,000 |
| 2024-08-29 | 19,800.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1,300 |
| 2024-08-28 | 19,500.00 | 19,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,700 |
| 2024-08-27 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,500 |
| 2024-08-26 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 110 |
| 2024-08-23 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,800.00 | 420 |
| 2024-08-22 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,200 |
| 2024-08-21 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1,700 |
| 2024-08-20 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 248 |
| 2024-08-19 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 200 |
| 2024-08-16 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 1,317 |
| 2024-08-14 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 1,000 |
| 2024-08-12 | 20,000.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 1,610 |
| 2024-08-09 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 500 |
| 2024-08-07 | 20,300.00 | 20,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 400 |
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.