Portserco JSC (HNX:PRC)
Vietnam · Delayed Price · Currency is VND 11,600
-600 (-4.92%)
At close: Apr 22, 2026
Portserco JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 12,000.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | -4.92% | 29,800 |
| Apr 21, 2026 | 13,000.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -9.63% | 79,400 |
| Apr 20, 2026 | 14,900.00 | 15,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | -10.00% | 22,100 |
| Apr 17, 2026 | 12,800.00 | 15,000.00 | 12,600.00 | 15,000.00 | 15,000.00 | 8.70% | 33,700 |
| Apr 16, 2026 | 12,800.00 | 13,800.00 | 12,600.00 | 13,800.00 | 13,800.00 | -0.72% | 18,426 |
| Apr 15, 2026 | 13,500.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | -0.71% | 11,800 |
| Apr 14, 2026 | 12,700.00 | 14,000.00 | 11,900.00 | 14,000.00 | 14,000.00 | 9.38% | 96,709 |
| Apr 13, 2026 | 11,600.00 | 12,800.00 | 11,600.00 | 12,800.00 | 12,800.00 | - | 20,671 |
| Apr 10, 2026 | 13,000.00 | 13,000.00 | 11,700.00 | 12,800.00 | 12,800.00 | -1.54% | 9,563 |
| Apr 9, 2026 | 12,900.00 | 13,500.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1.56% | 14,380 |
| Apr 8, 2026 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 9.40% | 35,392 |
| Apr 7, 2026 | 12,000.00 | 12,000.00 | 11,200.00 | 11,700.00 | 11,700.00 | -1.68% | 2,958 |
| Apr 6, 2026 | 11,900.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 0.85% | 1,028 |
| Apr 3, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 700 |
| Apr 1, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 100 |
| Mar 31, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 200 |
| Mar 30, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 249 |
| Mar 27, 2026 | 11,200.00 | 12,300.00 | 11,200.00 | 12,300.00 | 12,300.00 | 9.82% | 860 |
| Mar 26, 2026 | 12,100.00 | 12,100.00 | 11,200.00 | 11,200.00 | 11,200.00 | -7.44% | 1,000 |
| Mar 24, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10.00% | 1,570 |
| Mar 23, 2026 | 12,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -8.33% | 2,700 |
| Mar 20, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 2,705 |
| Mar 19, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,500 |
| Mar 18, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 966 |
| Mar 17, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 1,956 |
| Mar 16, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 3,200 |
| Mar 13, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 2,000 |
| Mar 11, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 200 |
| Mar 10, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2.59% | 3,310 |
| Mar 9, 2026 | 10,900.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | -2.52% | 1,800 |
| Mar 6, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 6,000 |
| Mar 5, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 0.85% | 500 |
| Mar 4, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 1,600 |
| Mar 3, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 1,016 |
| Mar 2, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 1,500 |
| Feb 27, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 600 |
| Feb 26, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 601 |
| Feb 25, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 3,800 |
| Feb 24, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 4,200 |
| Feb 23, 2026 | 11,800.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 1.69% | 4,750 |
| Feb 13, 2026 | 11,900.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 3,200 |
| Feb 12, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.59% | 1,945 |
| Feb 11, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.87% | 741 |
| Feb 10, 2026 | 12,200.00 | 12,200.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.17% | 6,746 |
| Feb 9, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 5,100 |
| Feb 6, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 400 |
| Feb 5, 2026 | 12,300.00 | 12,700.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 1,434 |
| Feb 4, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 7,202 |
| Feb 3, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,000 |
| Feb 2, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.81% | 100 |