Portserco JSC (HNX:PRC)
Vietnam · Delayed Price · Currency is VND 12,600
-300 (-2.33%)
At close: Nov 28, 2025
Portserco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 201 |
| Dec 2, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 601 |
| Dec 1, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.79% | 2,005 |
| Nov 28, 2025 | 12,800.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.33% | 10,609 |
| Nov 27, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | -3.01% | 5,905 |
| Nov 26, 2025 | 13,400.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 0.76% | 12,301 |
| Nov 25, 2025 | 13,500.00 | 13,500.00 | 12,600.00 | 13,200.00 | 13,200.00 | -2.22% | 17,609 |
| Nov 24, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 5,904 |
| Nov 21, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 12,127 |
| Nov 20, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -4.83% | 3,300 |
| Nov 19, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | 212 |
| Nov 18, 2025 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 4.35% | 2,100 |
| Nov 17, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 2.22% | 110 |
| Nov 13, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.17% | 14,500 |
| Nov 12, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 6,227 |
| Nov 11, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | -3.40% | 1,830 |
| Nov 10, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 609 |
| Nov 7, 2025 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 3,334 |
| Nov 6, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | - | 15,966 |
| Nov 4, 2025 | 14,600.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 0.68% | 2,800 |
| Nov 3, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 351 |
| Oct 31, 2025 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.25% | 22,659 |
| Oct 30, 2025 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.14% | 1,955 |
| Oct 29, 2025 | 16,200.00 | 16,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | -12.15% | 19,255 |
| Oct 28, 2025 | 17,500.00 | 18,100.00 | 17,500.00 | 18,100.00 | 14,799.83 | 9.70% | 24,479 |
| Oct 27, 2025 | 15,000.00 | 16,500.00 | 15,000.00 | 16,500.00 | 13,491.56 | 10.00% | 13,377 |
| Oct 24, 2025 | 16,500.00 | 16,500.00 | 15,000.00 | 15,000.00 | 12,265.05 | -9.09% | 17,600 |
| Oct 23, 2025 | 17,000.00 | 17,300.00 | 16,000.00 | 16,500.00 | 13,491.56 | -2.94% | 10,451 |
| Oct 22, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,000.00 | 13,900.39 | -8.11% | 3,303 |
| Oct 21, 2025 | 19,100.00 | 19,100.00 | 17,300.00 | 18,500.00 | 15,126.90 | 5.11% | 5,545 |
| Oct 20, 2025 | 19,500.00 | 19,500.00 | 17,600.00 | 17,600.00 | 14,390.99 | -9.74% | 3,503 |
| Oct 17, 2025 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 15,944.57 | - | 1,015 |
| Oct 16, 2025 | 18,400.00 | 19,800.00 | 18,400.00 | 19,500.00 | 15,944.57 | 8.33% | 6,255 |
| Oct 15, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 14,718.06 | -2.17% | 5,785 |
| Oct 14, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,400.00 | 15,045.13 | - | 3,759 |
| Oct 13, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,045.13 | - | 500 |
| Oct 10, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 15,045.13 | - | 2,400 |
| Oct 9, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 15,045.13 | 0.55% | 1,930 |
| Oct 8, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 14,963.36 | - | 802 |
| Oct 7, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 14,963.36 | - | 4,410 |
| Oct 6, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 14,963.36 | - | 2,404 |
| Oct 2, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 14,963.36 | - | 202 |
| Oct 1, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 14,963.36 | 0.55% | 3,050 |
| Sep 30, 2025 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 14,881.59 | -0.55% | 2,814 |
| Sep 29, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 14,963.36 | - | 2,628 |
| Sep 26, 2025 | 17,000.00 | 18,400.00 | 17,000.00 | 18,300.00 | 14,963.36 | 1.10% | 5,600 |
| Sep 25, 2025 | 17,900.00 | 18,100.00 | 17,900.00 | 18,100.00 | 14,799.83 | 0.56% | 5,534 |
| Sep 24, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,718.06 | - | 129 |
| Sep 23, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 14,718.06 | - | 719 |
| Sep 22, 2025 | 17,100.00 | 18,000.00 | 17,100.00 | 18,000.00 | 14,718.06 | 0.56% | 347 |