Portserco Logistics JSC (HNX:PRC)
Vietnam · Delayed Price · Currency is VND 10,300
+300 (3.00%)
At close: Jul 20, 2026
Portserco Logistics JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 3.00% | 300 |
| Jul 17, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 300 |
| Jul 16, 2026 | 10,000.00 | 10,900.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 2,300 |
| Jul 15, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -9.09% | 100 |
| Jul 14, 2026 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 0.92% | 2,300 |
| Jul 13, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 400 |
| Jul 10, 2026 | 11,800.00 | 11,800.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,110 |
| Jul 9, 2026 | 11,700.00 | 11,700.00 | 10,900.00 | 11,000.00 | 11,000.00 | 2.80% | 629 |
| Jul 8, 2026 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | -0.93% | 700 |
| Jul 7, 2026 | 10,800.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | - | 1,400 |
| Jul 3, 2026 | 10,700.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.93% | 500 |
| Jul 2, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 700 |
| Jul 1, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 200 |
| Jun 30, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 300 |
| Jun 29, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 9,700 |
| Jun 25, 2026 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | - | 282 |
| Jun 24, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 1,101 |
| Jun 19, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 1,400 |
| Jun 17, 2026 | 10,600.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | - | 2,948 |
| Jun 16, 2026 | 10,800.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.93% | 4,141 |
| Jun 15, 2026 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | -0.93% | 2,500 |
| Jun 12, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 400 |
| Jun 10, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 4,266 |
| Jun 9, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 100 |
| Jun 8, 2026 | 10,400.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | - | 200 |
| Jun 5, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 3,900 |
| Jun 4, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 4,900 |
| Jun 3, 2026 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | -0.91% | 1,950 |
| Jun 2, 2026 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | - | 6,560 |
| May 27, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 1,123 |
| May 26, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 1,460 |
| May 25, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| May 22, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 111 |
| May 21, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,200 |
| May 20, 2026 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | -0.90% | 1,110 |
| May 19, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 1,500 |
| May 15, 2026 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 3,800 |
| May 14, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 901 |
| May 13, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 202 |
| May 12, 2026 | 11,000.00 | 11,500.00 | 10,800.00 | 11,100.00 | 11,100.00 | - | 3,900 |
| May 11, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -2.63% | 1,300 |
| May 8, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 300 |
| May 7, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 0.88% | 1,500 |
| May 6, 2026 | 11,300.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,400.00 | -0.87% | 5,713 |
| May 5, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 500 |
| May 4, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 8,000 |
| Apr 29, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 2,501 |
| Apr 28, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,300 |
| Apr 24, 2026 | 12,100.00 | 12,100.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 2,612 |
| Apr 23, 2026 | 11,300.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | -2.59% | 26,100 |