Danang Port JSC (HNX:CDN)
Vietnam · Delayed Price · Currency is VND 33,200
+200 (0.61%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33,000.00 | 33,200.00 | 32,900.00 | 33,200.00 | 33,200.00 | 0.61% | 33,800 |
| Jul 31, 2025 | 33,000.00 | 33,000.00 | 32,700.00 | 33,000.00 | 33,000.00 | - | 3,918 |
| Jul 30, 2025 | 32,600.00 | 33,000.00 | 32,600.00 | 33,000.00 | 33,000.00 | 1.23% | 9,204 |
| Jul 29, 2025 | 33,200.00 | 33,200.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.51% | 23,100 |
| Jul 28, 2025 | 32,900.00 | 33,100.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.61% | 76,757 |
| Jul 25, 2025 | 32,200.00 | 33,200.00 | 32,200.00 | 32,900.00 | 32,900.00 | - | 21,067 |
| Jul 24, 2025 | 33,400.00 | 33,500.00 | 32,800.00 | 32,900.00 | 32,900.00 | -1.79% | 9,961 |
| Jul 23, 2025 | 33,300.00 | 33,600.00 | 33,000.00 | 33,500.00 | 33,500.00 | 0.90% | 15,204 |
| Jul 22, 2025 | 33,100.00 | 33,400.00 | 32,800.00 | 33,200.00 | 33,200.00 | - | 8,400 |
| Jul 21, 2025 | 33,400.00 | 33,400.00 | 33,100.00 | 33,200.00 | 33,200.00 | -0.60% | 16,906 |
| Jul 18, 2025 | 36,000.00 | 36,000.00 | 33,000.00 | 33,400.00 | 33,400.00 | 1.83% | 56,700 |
| Jul 17, 2025 | 33,200.00 | 33,400.00 | 32,800.00 | 32,800.00 | 32,800.00 | -1.80% | 8,152 |
| Jul 16, 2025 | 32,800.00 | 33,700.00 | 32,800.00 | 33,400.00 | 33,400.00 | 1.52% | 33,452 |
| Jul 15, 2025 | 32,000.00 | 33,300.00 | 32,000.00 | 32,900.00 | 32,900.00 | 3.79% | 64,786 |
| Jul 14, 2025 | 32,000.00 | 32,000.00 | 31,600.00 | 31,700.00 | 31,700.00 | -0.63% | 3,944 |
| Jul 11, 2025 | 31,900.00 | 32,100.00 | 31,600.00 | 31,900.00 | 31,900.00 | 0.31% | 11,042 |
| Jul 10, 2025 | 31,700.00 | 31,800.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.63% | 12,574 |
| Jul 9, 2025 | 31,600.00 | 31,600.00 | 31,500.00 | 31,600.00 | 31,600.00 | - | 4,973 |
| Jul 8, 2025 | 31,900.00 | 31,900.00 | 31,500.00 | 31,600.00 | 31,600.00 | -0.94% | 2,704 |
| Jul 7, 2025 | 31,600.00 | 31,900.00 | 31,400.00 | 31,900.00 | 31,900.00 | 0.95% | 2,864 |
| Jul 4, 2025 | 31,300.00 | 31,700.00 | 31,300.00 | 31,600.00 | 31,600.00 | 0.32% | 14,600 |
| Jul 3, 2025 | 31,400.00 | 31,600.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.64% | 6,004 |
| Jul 2, 2025 | 31,300.00 | 31,400.00 | 31,200.00 | 31,300.00 | 31,300.00 | - | 6,400 |
| Jul 1, 2025 | 31,400.00 | 31,400.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.32% | 13,833 |
| Jun 30, 2025 | 31,400.00 | 31,400.00 | 31,200.00 | 31,400.00 | 31,400.00 | - | 5,040 |
| Jun 27, 2025 | 31,400.00 | 31,400.00 | 31,300.00 | 31,400.00 | 31,400.00 | - | 4,701 |
| Jun 26, 2025 | 32,300.00 | 32,300.00 | 31,000.00 | 31,400.00 | 31,400.00 | -3.98% | 16,424 |
| Jun 25, 2025 | 32,800.00 | 32,800.00 | 32,500.00 | 32,700.00 | 31,500.00 | -0.30% | 8,607 |
| Jun 24, 2025 | 32,100.00 | 32,800.00 | 32,100.00 | 32,800.00 | 31,596.33 | 2.50% | 13,910 |
| Jun 23, 2025 | 32,400.00 | 32,700.00 | 32,000.00 | 32,000.00 | 30,825.69 | -1.23% | 11,727 |
| Jun 20, 2025 | 32,200.00 | 32,400.00 | 32,100.00 | 32,400.00 | 31,211.01 | 0.62% | 2,801 |
| Jun 19, 2025 | 32,200.00 | 32,400.00 | 32,000.00 | 32,200.00 | 31,018.35 | - | 4,200 |
| Jun 18, 2025 | 32,300.00 | 32,500.00 | 32,200.00 | 32,200.00 | 31,018.35 | -0.31% | 4,841 |
| Jun 17, 2025 | 32,000.00 | 32,800.00 | 32,000.00 | 32,300.00 | 31,114.68 | 1.25% | 7,010 |
| Jun 16, 2025 | 31,700.00 | 31,900.00 | 31,700.00 | 31,900.00 | 30,729.36 | 1.27% | 3,610 |
| Jun 13, 2025 | 31,600.00 | 31,600.00 | 31,400.00 | 31,500.00 | 30,344.04 | -0.32% | 9,300 |
| Jun 12, 2025 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 30,440.37 | 0.64% | 1,408 |
| Jun 11, 2025 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 30,247.71 | - | 1,601 |
| Jun 10, 2025 | 31,400.00 | 31,900.00 | 31,400.00 | 31,400.00 | 30,247.71 | - | 2,508 |
| Jun 9, 2025 | 32,000.00 | 32,000.00 | 31,300.00 | 31,400.00 | 30,247.71 | -1.57% | 8,700 |
| Jun 6, 2025 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 30,729.36 | -1.24% | 4,515 |
| Jun 5, 2025 | 32,100.00 | 32,800.00 | 32,100.00 | 32,300.00 | 31,114.68 | 0.62% | 13,401 |
| Jun 4, 2025 | 32,000.00 | 32,900.00 | 31,700.00 | 32,100.00 | 30,922.02 | 0.31% | 12,020 |
| Jun 3, 2025 | 32,200.00 | 32,200.00 | 32,000.00 | 32,000.00 | 30,825.69 | -0.62% | 8,233 |
| Jun 2, 2025 | 32,200.00 | 32,200.00 | 32,100.00 | 32,200.00 | 31,018.35 | - | 1,800 |
| May 30, 2025 | 32,200.00 | 32,200.00 | 31,500.00 | 32,200.00 | 31,018.35 | 0.31% | 3,700 |
| May 29, 2025 | 32,500.00 | 32,500.00 | 32,000.00 | 32,100.00 | 30,922.02 | -1.23% | 3,900 |
| May 28, 2025 | 33,200.00 | 33,300.00 | 32,400.00 | 32,500.00 | 31,307.34 | -0.91% | 10,526 |
| May 27, 2025 | 32,500.00 | 32,800.00 | 32,000.00 | 32,800.00 | 31,596.33 | 2.82% | 16,551 |
| May 26, 2025 | 30,900.00 | 31,900.00 | 30,900.00 | 31,900.00 | 30,729.36 | 3.24% | 10,350 |