Skip to main content
Portserco JSC (HNX:PRC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,300
+500 (3.91%)
At close: Dec 4, 2025

Portserco JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513,300.0013,300.0013,300.0013,300.0013,300.00-205
Dec 4, 202513,000.0013,300.0012,800.0013,300.0013,300.003.91%4,317
Dec 3, 202512,800.0012,800.0012,800.0012,800.0012,800.00-201
Dec 2, 202512,800.0012,800.0012,800.0012,800.0012,800.000.79%601
Dec 1, 202512,700.0012,700.0012,700.0012,700.0012,700.000.79%2,005
Nov 28, 202512,800.0013,000.0012,600.0012,600.0012,600.00-2.33%10,609
Nov 27, 202513,300.0013,300.0012,800.0012,900.0012,900.00-3.01%5,905
Nov 26, 202513,400.0013,400.0012,900.0013,300.0013,300.000.76%12,301
Nov 25, 202513,500.0013,500.0012,600.0013,200.0013,200.00-2.22%17,609
Nov 24, 202513,600.0013,600.0013,500.0013,500.0013,500.00-0.74%5,904
Nov 21, 202513,800.0014,000.0013,600.0013,600.0013,600.00-1.45%12,127
Nov 20, 202513,900.0013,900.0013,800.0013,800.0013,800.00-4.83%3,300
Nov 19, 202514,500.0014,500.0014,500.0014,500.0014,500.000.69%212
Nov 18, 202514,200.0014,400.0014,200.0014,400.0014,400.004.35%2,100
Nov 17, 202513,800.0013,800.0013,800.0013,800.0013,800.002.22%110
Nov 13, 202513,800.0013,800.0013,400.0013,500.0013,500.00-2.17%14,500
Nov 12, 202514,200.0014,200.0013,800.0013,800.0013,800.00-2.82%6,227
Nov 11, 202514,700.0014,700.0014,200.0014,200.0014,200.00-3.40%1,830
Nov 10, 202514,700.0014,700.0014,700.0014,700.0014,700.00-609
Nov 7, 202514,900.0014,900.0014,700.0014,700.0014,700.00-1.34%3,334
Nov 6, 202514,800.0015,000.0014,800.0014,900.0014,900.00-15,966
Nov 4, 202514,600.0014,900.0014,400.0014,900.0014,900.000.68%2,800
Nov 3, 202514,800.0014,800.0014,800.0014,800.0014,800.00-0.67%351
Oct 31, 202515,500.0015,500.0014,900.0014,900.0014,900.00-3.25%22,659
Oct 30, 202515,900.0015,900.0015,400.0015,400.0015,400.00-3.14%1,955
Oct 29, 202516,200.0016,200.0015,500.0015,900.0015,900.00-12.15%19,255
Oct 28, 202517,500.0018,100.0017,500.0018,100.0014,799.839.70%24,479
Oct 27, 202515,000.0016,500.0015,000.0016,500.0013,491.5610.00%13,377
Oct 24, 202516,500.0016,500.0015,000.0015,000.0012,265.05-9.09%17,600
Oct 23, 202517,000.0017,300.0016,000.0016,500.0013,491.56-2.94%10,451
Oct 22, 202518,000.0018,000.0017,000.0017,000.0013,900.39-8.11%3,303
Oct 21, 202519,100.0019,100.0017,300.0018,500.0015,126.905.11%5,545
Oct 20, 202519,500.0019,500.0017,600.0017,600.0014,390.99-9.74%3,503
Oct 17, 202518,700.0019,500.0018,700.0019,500.0015,944.57-1,015
Oct 16, 202518,400.0019,800.0018,400.0019,500.0015,944.578.33%6,255
Oct 15, 202518,400.0018,400.0018,000.0018,000.0014,718.06-2.17%5,785
Oct 14, 202518,800.0018,800.0018,400.0018,400.0015,045.13-3,759
Oct 13, 202518,400.0018,400.0018,400.0018,400.0015,045.13-500
Oct 10, 202518,400.0018,400.0018,400.0018,400.0015,045.13-2,400
Oct 9, 202518,300.0018,400.0018,300.0018,400.0015,045.130.55%1,930
Oct 8, 202518,300.0018,300.0018,300.0018,300.0014,963.36-802
Oct 7, 202518,300.0018,300.0018,300.0018,300.0014,963.36-4,410
Oct 6, 202518,300.0018,300.0018,300.0018,300.0014,963.36-2,404
Oct 2, 202518,300.0018,300.0018,300.0018,300.0014,963.36-202
Oct 1, 202518,300.0018,300.0018,300.0018,300.0014,963.360.55%3,050
Sep 30, 202518,300.0018,300.0018,200.0018,200.0014,881.59-0.55%2,814
Sep 29, 202518,300.0018,300.0018,300.0018,300.0014,963.36-2,628
Sep 26, 202517,000.0018,400.0017,000.0018,300.0014,963.361.10%5,600
Sep 25, 202517,900.0018,100.0017,900.0018,100.0014,799.830.56%5,534
Sep 24, 202518,000.0018,000.0018,000.0018,000.0014,718.06-129
Sep 23, 202518,000.0018,000.0018,000.0018,000.0014,718.06-719
Sep 22, 202517,100.0018,000.0017,100.0018,000.0014,718.060.56%347
Sep 19, 202517,900.0017,900.0017,900.0017,900.0014,636.29-2.72%907
Sep 18, 202518,400.0018,500.0018,400.0018,400.0015,045.13-0.54%500
Sep 15, 202518,500.0018,500.0018,500.0018,500.0015,126.901.65%300
Sep 12, 202518,000.0018,200.0017,900.0018,200.0014,881.590.55%1,200
Sep 11, 202518,000.0018,100.0018,000.0018,100.0014,799.830.56%3,300
Sep 10, 202518,100.0018,100.0018,000.0018,000.0014,718.06-18,500
Sep 9, 202518,000.0018,000.0018,000.0018,000.0014,718.06-1,400
Sep 8, 202518,100.0018,100.0018,000.0018,000.0014,718.06-0.55%3,300
Sep 5, 202518,000.0018,100.0018,000.0018,100.0014,799.830.56%1,033
Sep 4, 202518,000.0018,000.0018,000.0018,000.0014,718.06-1,806
Sep 3, 202518,000.0018,000.0017,500.0018,000.0014,718.06-2,551
Aug 29, 202517,800.0018,000.0017,500.0018,000.0014,718.060.56%5,320
Aug 28, 202517,000.0017,900.0017,000.0017,900.0014,636.29-282
Aug 27, 202518,100.0018,100.0017,900.0017,900.0014,636.29-1.65%374
Aug 26, 202517,500.0018,200.0017,500.0018,200.0014,881.594.00%1,415
Aug 25, 202517,900.0018,000.0017,500.0017,500.0014,309.23-2.78%741
Aug 22, 202518,200.0018,300.0018,000.0018,000.0014,718.06-1.10%10,601
Aug 21, 202518,200.0018,200.0017,900.0018,200.0014,881.59-1,060
Aug 20, 202518,300.0018,300.0016,600.0018,200.0014,881.59-0.55%9,100
Aug 19, 202518,200.0018,300.0018,000.0018,300.0014,963.36-3,773
Aug 18, 202518,400.0018,400.0018,300.0018,300.0014,963.36-0.54%4,555
Aug 15, 202518,600.0018,600.0018,300.0018,400.0015,045.13-1.08%2,881
Aug 14, 202518,600.0018,600.0018,400.0018,600.0015,208.66-7,819
Aug 13, 202518,300.0018,600.0018,300.0018,600.0015,208.66-0.53%803
Aug 12, 202518,400.0018,700.0018,300.0018,700.0015,290.431.08%4,000
Aug 11, 202518,300.0018,500.0018,300.0018,500.0015,126.901.09%882
Aug 8, 202518,400.0018,500.0018,300.0018,300.0014,963.36-1.61%7,221
Aug 7, 202518,500.0018,600.0018,500.0018,600.0015,208.660.54%5,407
Aug 6, 202518,400.0018,500.0018,400.0018,500.0015,126.90-4,426
Aug 5, 202518,400.0018,600.0018,300.0018,500.0015,126.900.54%4,990
Aug 4, 202518,600.0019,000.0018,400.0018,400.0015,045.13-1,200
Aug 1, 202518,700.0018,700.0018,400.0018,400.0015,045.13-5,175
Jul 31, 202518,200.0018,800.0018,200.0018,400.0015,045.130.55%7,215
Jul 30, 202518,300.0018,400.0018,200.0018,300.0014,963.36-1.61%3,923
Jul 29, 202518,900.0018,900.0018,500.0018,600.0015,208.66-1.59%31,396
Jul 28, 202519,000.0019,000.0018,400.0018,900.0015,453.96-0.53%19,808
Jul 25, 202518,400.0019,300.0018,400.0019,000.0015,535.733.26%21,649
Jul 24, 202518,600.0018,900.0018,400.0018,400.0015,045.130.55%10,309
Jul 23, 202518,300.0018,600.0018,300.0018,300.0014,963.36-16,872
Jul 22, 202518,400.0018,400.0018,100.0018,300.0014,963.36-0.54%11,341
Jul 21, 202518,400.0018,600.0018,400.0018,400.0015,045.13-10,439
Jul 18, 202518,200.0018,500.0018,200.0018,400.0015,045.13-1.08%8,634
Jul 17, 202518,600.0018,700.0018,200.0018,600.0015,208.66-5,593
Jul 16, 202519,100.0019,100.0018,500.0018,600.0015,208.66-2.62%5,813
Jul 15, 202518,200.0019,400.0018,200.0019,100.0015,617.502.69%13,836
Jul 14, 202518,200.0018,600.0018,000.0018,600.0015,208.662.20%17,566
Jul 11, 202518,400.0018,400.0018,200.0018,200.0014,881.59-1.09%12,500
Jul 10, 202518,500.0018,500.0018,400.0018,400.0015,045.13-7,940