Portserco JSC (HNX:PRC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,000
-1,500 (-9.09%)
At close: Oct 24, 2025

Portserco JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516,500.0016,500.0015,000.0015,000.0015,000.00-9.09%17,600
Oct 23, 202517,000.0017,300.0016,000.0016,500.0016,500.00-2.94%10,451
Oct 22, 202518,000.0018,000.0017,000.0017,000.0017,000.00-8.11%3,303
Oct 21, 202519,100.0019,100.0017,300.0018,500.0018,500.005.11%5,545
Oct 20, 202519,500.0019,500.0017,600.0017,600.0017,600.00-9.74%3,503
Oct 17, 202518,700.0019,500.0018,700.0019,500.0019,500.00-1,015
Oct 16, 202518,400.0019,800.0018,400.0019,500.0019,500.008.33%6,255
Oct 15, 202518,400.0018,400.0018,000.0018,000.0018,000.00-2.17%5,785
Oct 14, 202518,800.0018,800.0018,400.0018,400.0018,400.00-3,759
Oct 13, 202518,400.0018,400.0018,400.0018,400.0018,400.00-500
Oct 10, 202518,400.0018,400.0018,400.0018,400.0018,400.00-2,400
Oct 9, 202518,300.0018,400.0018,300.0018,400.0018,400.000.55%1,930
Oct 8, 202518,300.0018,300.0018,300.0018,300.0018,300.00-802
Oct 7, 202518,300.0018,300.0018,300.0018,300.0018,300.00-4,410
Oct 6, 202518,300.0018,300.0018,300.0018,300.0018,300.00-2,404
Oct 2, 202518,300.0018,300.0018,300.0018,300.0018,300.00-202
Oct 1, 202518,300.0018,300.0018,300.0018,300.0018,300.000.55%3,050
Sep 30, 202518,300.0018,300.0018,200.0018,200.0018,200.00-0.55%2,814
Sep 29, 202518,300.0018,300.0018,300.0018,300.0018,300.00-2,628
Sep 26, 202517,000.0018,400.0017,000.0018,300.0018,300.001.10%5,600
Sep 25, 202517,900.0018,100.0017,900.0018,100.0018,100.000.56%5,534
Sep 24, 202518,000.0018,000.0018,000.0018,000.0018,000.00-129
Sep 23, 202518,000.0018,000.0018,000.0018,000.0018,000.00-719
Sep 22, 202517,100.0018,000.0017,100.0018,000.0018,000.000.56%347
Sep 19, 202517,900.0017,900.0017,900.0017,900.0017,900.00-2.72%907
Sep 18, 202518,400.0018,500.0018,400.0018,400.0018,400.00-0.54%500
Sep 15, 202518,500.0018,500.0018,500.0018,500.0018,500.001.65%300
Sep 12, 202518,000.0018,200.0017,900.0018,200.0018,200.000.55%1,200
Sep 11, 202518,000.0018,100.0018,000.0018,100.0018,100.000.56%3,300
Sep 10, 202518,100.0018,100.0018,000.0018,000.0018,000.00-18,500
Sep 9, 202518,000.0018,000.0018,000.0018,000.0018,000.00-1,400
Sep 8, 202518,100.0018,100.0018,000.0018,000.0018,000.00-0.55%3,300
Sep 5, 202518,000.0018,100.0018,000.0018,100.0018,100.000.56%1,033
Sep 4, 202518,000.0018,000.0018,000.0018,000.0018,000.00-1,806
Sep 3, 202518,000.0018,000.0017,500.0018,000.0018,000.00-2,551
Aug 29, 202517,800.0018,000.0017,500.0018,000.0018,000.000.56%5,320
Aug 28, 202517,000.0017,900.0017,000.0017,900.0017,900.00-282
Aug 27, 202518,100.0018,100.0017,900.0017,900.0017,900.00-1.65%374
Aug 26, 202517,500.0018,200.0017,500.0018,200.0018,200.004.00%1,415
Aug 25, 202517,900.0018,000.0017,500.0017,500.0017,500.00-2.78%741
Aug 22, 202518,200.0018,300.0018,000.0018,000.0018,000.00-1.10%10,601
Aug 21, 202518,200.0018,200.0017,900.0018,200.0018,200.00-1,060
Aug 20, 202518,300.0018,300.0016,600.0018,200.0018,200.00-0.55%9,100
Aug 19, 202518,200.0018,300.0018,000.0018,300.0018,300.00-3,773
Aug 18, 202518,400.0018,400.0018,300.0018,300.0018,300.00-0.54%4,555
Aug 15, 202518,600.0018,600.0018,300.0018,400.0018,400.00-1.08%2,881
Aug 14, 202518,600.0018,600.0018,400.0018,600.0018,600.00-7,819
Aug 13, 202518,300.0018,600.0018,300.0018,600.0018,600.00-0.53%803
Aug 12, 202518,400.0018,700.0018,300.0018,700.0018,700.001.08%4,000
Aug 11, 202518,300.0018,500.0018,300.0018,500.0018,500.001.09%882