Portserco JSC (HNX:PRC)
Vietnam · Delayed Price · Currency is VND 15,000
-1,500 (-9.09%)
At close: Oct 24, 2025
Portserco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16,500.00 | 16,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | -9.09% | 17,600 |
| Oct 23, 2025 | 17,000.00 | 17,300.00 | 16,000.00 | 16,500.00 | 16,500.00 | -2.94% | 10,451 |
| Oct 22, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -8.11% | 3,303 |
| Oct 21, 2025 | 19,100.00 | 19,100.00 | 17,300.00 | 18,500.00 | 18,500.00 | 5.11% | 5,545 |
| Oct 20, 2025 | 19,500.00 | 19,500.00 | 17,600.00 | 17,600.00 | 17,600.00 | -9.74% | 3,503 |
| Oct 17, 2025 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | - | 1,015 |
| Oct 16, 2025 | 18,400.00 | 19,800.00 | 18,400.00 | 19,500.00 | 19,500.00 | 8.33% | 6,255 |
| Oct 15, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 5,785 |
| Oct 14, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 3,759 |
| Oct 13, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 500 |
| Oct 10, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,400 |
| Oct 9, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.55% | 1,930 |
| Oct 8, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 802 |
| Oct 7, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 4,410 |
| Oct 6, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 2,404 |
| Oct 2, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 202 |
| Oct 1, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.55% | 3,050 |
| Sep 30, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.55% | 2,814 |
| Sep 29, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 2,628 |
| Sep 26, 2025 | 17,000.00 | 18,400.00 | 17,000.00 | 18,300.00 | 18,300.00 | 1.10% | 5,600 |
| Sep 25, 2025 | 17,900.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.56% | 5,534 |
| Sep 24, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 129 |
| Sep 23, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 719 |
| Sep 22, 2025 | 17,100.00 | 18,000.00 | 17,100.00 | 18,000.00 | 18,000.00 | 0.56% | 347 |
| Sep 19, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.72% | 907 |
| Sep 18, 2025 | 18,400.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 500 |
| Sep 15, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1.65% | 300 |
| Sep 12, 2025 | 18,000.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | 0.55% | 1,200 |
| Sep 11, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 3,300 |
| Sep 10, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 18,500 |
| Sep 9, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 1,400 |
| Sep 8, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 3,300 |
| Sep 5, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 1,033 |
| Sep 4, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 1,806 |
| Sep 3, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 2,551 |
| Aug 29, 2025 | 17,800.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 0.56% | 5,320 |
| Aug 28, 2025 | 17,000.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | - | 282 |
| Aug 27, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.65% | 374 |
| Aug 26, 2025 | 17,500.00 | 18,200.00 | 17,500.00 | 18,200.00 | 18,200.00 | 4.00% | 1,415 |
| Aug 25, 2025 | 17,900.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.78% | 741 |
| Aug 22, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.10% | 10,601 |
| Aug 21, 2025 | 18,200.00 | 18,200.00 | 17,900.00 | 18,200.00 | 18,200.00 | - | 1,060 |
| Aug 20, 2025 | 18,300.00 | 18,300.00 | 16,600.00 | 18,200.00 | 18,200.00 | -0.55% | 9,100 |
| Aug 19, 2025 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 3,773 |
| Aug 18, 2025 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 4,555 |
| Aug 15, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 2,881 |
| Aug 14, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | - | 7,819 |
| Aug 13, 2025 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | -0.53% | 803 |
| Aug 12, 2025 | 18,400.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 1.08% | 4,000 |
| Aug 11, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 882 |