Portserco Logistics JSC (HNX:PRC)
Vietnam · Delayed Price · Currency is VND 9,200.00
-200.00 (-2.13%)
At close: Nov 3, 2026
Portserco Logistics JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.13% | 300 |
| Oct 30, 2026 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | - | 709 |
| Oct 29, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 1,600 |
| Oct 28, 2026 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.08% | 2,404 |
| Oct 27, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 4,600 |
| Oct 26, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,400.00 | 9,400.00 | 8.05% | 4,362 |
| Oct 23, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 814,050 |
| Oct 22, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 500 |
| Oct 21, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 2,600 |
| Oct 20, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 394 |
| Oct 19, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 400 |
| Oct 16, 2026 | 8,700.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | -2.22% | 1,260 |
| Oct 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 205 |
| Oct 13, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 907 |
| Oct 12, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 275 |
| Oct 9, 2026 | 9,000.00 | 9,000.00 | 8,300.00 | 8,900.00 | 8,900.00 | -1.11% | 1,500 |
| Oct 8, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 201 |
| Oct 7, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 208 |
| Oct 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 700 |
| Oct 1, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 908 |
| Sep 30, 2026 | 9,500.00 | 9,900.00 | 8,400.00 | 9,900.00 | 9,900.00 | 7.61% | 2,311 |
| Sep 29, 2026 | 10,400.00 | 11,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | -8.91% | 315 |
| Sep 28, 2026 | 9,600.00 | 10,100.00 | 9,600.00 | 10,100.00 | 10,100.00 | -0.98% | 1,100 |
| Sep 25, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 4.08% | 100 |
| Sep 24, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 3,800 |
| Sep 18, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 100 |
| Sep 16, 2026 | 9,300.00 | 10,100.00 | 9,300.00 | 10,100.00 | 10,100.00 | -0.98% | 229 |
| Sep 9, 2026 | 9,400.00 | 10,500.00 | 9,400.00 | 10,200.00 | 10,200.00 | - | 5,200 |
| Sep 4, 2026 | 9,200.00 | 10,500.00 | 9,200.00 | 10,200.00 | 10,200.00 | 4.08% | 2,200 |
| Aug 28, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | -2.00% | 903 |
| Aug 27, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 100 |
| Aug 26, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 200 |
| Aug 25, 2026 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | -4.63% | 800 |
| Aug 24, 2026 | 9,200.00 | 10,800.00 | 9,200.00 | 10,800.00 | 10,800.00 | 6.93% | 200 |
| Aug 21, 2026 | 9,500.00 | 10,100.00 | 9,200.00 | 10,100.00 | 10,100.00 | - | 600 |
| Aug 20, 2026 | 10,100.00 | 10,200.00 | 9,500.00 | 10,100.00 | 10,100.00 | -0.98% | 900 |
| Aug 18, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 300 |
| Aug 17, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,000 |
| Aug 13, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2.00% | 400 |
| Aug 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 200 |
| Aug 7, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 229 |
| Aug 5, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 229 |
| Aug 4, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | -3.70% | 2,750 |
| Aug 3, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Jul 30, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 4.85% | 100 |
| Jul 29, 2026 | 10,000.00 | 10,300.00 | 9,600.00 | 10,300.00 | 10,300.00 | 1.98% | 1,600 |
| Jul 28, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -4.72% | 200 |
| Jul 23, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 102 |
| Jul 22, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 231 |
| Jul 21, 2026 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | - | 1,520 |