PORTSERCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 19,800.00 | 19,800.00 | 19,700.00 | 19,800.00 | 19,800.00 | 1,100 |
| 2024-08-05 | 20,500.00 | 20,500.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,300 |
| 2024-08-02 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 36,930 |
| 2024-08-01 | 19,600.00 | 20,500.00 | 19,600.00 | 20,500.00 | 20,500.00 | 1,000 |
| 2024-07-31 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 900 |
| 2024-07-30 | 19,800.00 | 19,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,400 |
| 2024-07-29 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 100 |
| 2024-07-26 | 19,300.00 | 19,500.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1,004 |
| 2024-07-25 | 20,500.00 | 20,500.00 | 19,100.00 | 19,100.00 | 19,100.00 | 4,000 |
| 2024-07-24 | 19,700.00 | 21,100.00 | 19,600.00 | 21,100.00 | 21,100.00 | 2,004 |
| 2024-07-23 | 19,100.00 | 21,500.00 | 19,100.00 | 21,500.00 | 21,500.00 | 1,100 |
| 2024-07-22 | 20,500.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1,300 |
| 2024-07-19 | 22,000.00 | 22,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,100 |
| 2024-07-18 | 21,500.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 3,509 |
| 2024-07-17 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 300 |
| 2024-07-16 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,600 |
| 2024-07-12 | 20,900.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | 1,701 |
| 2024-07-11 | 22,500.00 | 22,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | 2,200 |
| 2024-07-10 | 21,000.00 | 22,500.00 | 20,800.00 | 22,500.00 | 22,500.00 | 7,800 |
| 2024-07-09 | 23,000.00 | 23,000.00 | 21,000.00 | 22,800.00 | 22,800.00 | 1,901 |
| 2024-07-08 | 22,300.00 | 23,000.00 | 22,200.00 | 22,900.00 | 22,900.00 | 700 |
| 2024-07-05 | 22,400.00 | 22,400.00 | 20,600.00 | 22,300.00 | 22,300.00 | 11,002 |
| 2024-07-04 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 625 |
| 2024-07-03 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 3,000 |
| 2024-07-02 | 19,800.00 | 20,400.00 | 19,800.00 | 20,300.00 | 20,300.00 | 7,416 |
| 2024-07-01 | 19,300.00 | 19,800.00 | 19,300.00 | 19,800.00 | 19,800.00 | 4,508 |
| 2024-06-28 | 19,300.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1,000 |
| 2024-06-27 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1,402 |
| 2024-06-26 | 19,000.00 | 19,300.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1,100 |
| 2024-06-25 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 300 |
| 2024-06-21 | 19,200.00 | 19,200.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1,000 |
| 2024-06-20 | 19,100.00 | 19,400.00 | 19,000.00 | 19,200.00 | 19,200.00 | 6,500 |
| 2024-06-19 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,700 |
| 2024-06-18 | 19,100.00 | 19,100.00 | 18,200.00 | 18,200.00 | 18,200.00 | 3,100 |
| 2024-06-17 | 18,400.00 | 19,100.00 | 18,400.00 | 19,100.00 | 19,100.00 | 2,200 |
| 2024-06-14 | 19,000.00 | 19,100.00 | 18,400.00 | 18,400.00 | 18,400.00 | 4,214 |
| 2024-06-13 | 19,500.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,400 |
| 2024-06-12 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 301 |
| 2024-06-11 | 20,000.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 6,900 |
| 2024-06-10 | 19,600.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,800.00 | 3,400 |
| 2024-06-07 | 19,400.00 | 19,400.00 | 19,100.00 | 19,100.00 | 19,100.00 | 3,200 |
| 2024-06-06 | 19,400.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | 800 |
| 2024-06-05 | 19,500.00 | 19,800.00 | 17,700.00 | 19,500.00 | 19,500.00 | 11,500 |
| 2024-06-04 | 20,500.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 3,000 |
| 2024-06-03 | 20,800.00 | 20,800.00 | 19,400.00 | 20,500.00 | 20,500.00 | 900 |
| 2024-05-31 | 19,200.00 | 21,000.00 | 19,200.00 | 21,000.00 | 21,000.00 | 1,202 |
| 2024-05-30 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 100 |
| 2024-05-29 | 20,800.00 | 20,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 24,701 |
| 2024-05-28 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | 800 |
| 2024-05-27 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 6,100 |
| 2024-05-24 | 22,400.00 | 22,400.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1,800 |
| 2024-05-23 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 200 |
| 2024-05-22 | 22,000.00 | 22,500.00 | 21,800.00 | 21,800.00 | 21,800.00 | 13,300 |
| 2024-05-21 | 21,600.00 | 22,500.00 | 21,600.00 | 22,500.00 | 21,500.00 | 5,061 |
| 2024-05-20 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 20,640.00 | 1,835 |
| 2024-05-17 | 20,600.00 | 21,700.00 | 20,600.00 | 21,700.00 | 20,735.56 | 1,400 |
| 2024-05-16 | 21,000.00 | 21,800.00 | 20,500.00 | 21,700.00 | 20,735.56 | 2,800 |
| 2024-05-15 | 21,200.00 | 21,300.00 | 20,700.00 | 21,000.00 | 20,066.67 | 3,300 |
| 2024-05-14 | 21,700.00 | 21,700.00 | 21,200.00 | 21,200.00 | 20,257.78 | 1,800 |
| 2024-05-13 | 22,200.00 | 22,400.00 | 22,000.00 | 22,000.00 | 21,022.22 | 2,005 |
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.