Danang Port JSC (HNX:CDN)
Vietnam · Delayed Price · Currency is VND 30,200
-1,000 (-3.21%)
At close: Mar 17, 2026
Danang Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 31,000.00 | 31,500.00 | 30,600.00 | 31,300.00 | 31,300.00 | 3.64% | 9,641 |
| Mar 17, 2026 | 28,100.00 | 31,100.00 | 28,100.00 | 30,200.00 | 30,200.00 | -3.21% | 51,012 |
| Mar 16, 2026 | 31,500.00 | 32,000.00 | 31,200.00 | 31,200.00 | 31,200.00 | -1.89% | 5,090 |
| Mar 13, 2026 | 31,500.00 | 31,900.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.95% | 5,858 |
| Mar 12, 2026 | 31,200.00 | 31,500.00 | 31,200.00 | 31,500.00 | 31,500.00 | - | 11,422 |
| Mar 11, 2026 | 31,500.00 | 31,900.00 | 31,100.00 | 31,500.00 | 31,500.00 | 0.32% | 10,620 |
| Mar 10, 2026 | 30,100.00 | 31,500.00 | 30,100.00 | 31,400.00 | 31,400.00 | 3.63% | 16,178 |
| Mar 9, 2026 | 32,000.00 | 32,300.00 | 29,700.00 | 30,300.00 | 30,300.00 | -8.18% | 41,479 |
| Mar 6, 2026 | 33,000.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | -0.30% | 3,821 |
| Mar 5, 2026 | 33,100.00 | 33,300.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 12,401 |
| Mar 4, 2026 | 33,400.00 | 33,400.00 | 32,700.00 | 33,100.00 | 33,100.00 | -0.90% | 32,965 |
| Mar 3, 2026 | 33,700.00 | 33,700.00 | 33,000.00 | 33,400.00 | 33,400.00 | 0.91% | 38,032 |
| Mar 2, 2026 | 32,700.00 | 34,000.00 | 32,100.00 | 33,100.00 | 33,100.00 | 1.53% | 36,970 |
| Feb 27, 2026 | 32,800.00 | 32,800.00 | 32,400.00 | 32,600.00 | 32,600.00 | - | 10,341 |
| Feb 26, 2026 | 32,600.00 | 32,900.00 | 32,500.00 | 32,600.00 | 32,600.00 | - | 6,761 |
| Feb 25, 2026 | 32,600.00 | 32,900.00 | 32,300.00 | 32,600.00 | 32,600.00 | 0.31% | 14,647 |
| Feb 24, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.91% | 21,892 |
| Feb 23, 2026 | 33,200.00 | 33,200.00 | 31,200.00 | 32,800.00 | 32,800.00 | -1.20% | 75,011 |
| Feb 13, 2026 | 33,000.00 | 33,500.00 | 32,200.00 | 33,200.00 | 33,200.00 | -1.48% | 30,463 |
| Feb 12, 2026 | 33,400.00 | 33,700.00 | 33,000.00 | 33,700.00 | 33,700.00 | 0.90% | 2,615 |
| Feb 11, 2026 | 33,000.00 | 33,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 1.21% | 400 |
| Feb 10, 2026 | 33,100.00 | 33,300.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.20% | 1,742 |
| Feb 9, 2026 | 33,600.00 | 33,600.00 | 33,000.00 | 33,400.00 | 33,400.00 | 0.91% | 6,210 |
| Feb 6, 2026 | 33,500.00 | 33,500.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.19% | 6,166 |
| Feb 5, 2026 | 33,700.00 | 33,700.00 | 33,100.00 | 33,500.00 | 33,500.00 | -0.59% | 9,935 |
| Feb 4, 2026 | 34,400.00 | 34,400.00 | 33,300.00 | 33,700.00 | 33,700.00 | - | 6,182 |
| Feb 3, 2026 | 33,200.00 | 34,600.00 | 33,100.00 | 33,700.00 | 33,700.00 | 1.81% | 16,500 |
| Feb 2, 2026 | 34,900.00 | 34,900.00 | 31,500.00 | 33,100.00 | 33,100.00 | -5.16% | 17,000 |
| Jan 30, 2026 | 33,700.00 | 34,900.00 | 33,700.00 | 34,900.00 | 34,900.00 | 3.56% | 1,932 |
| Jan 29, 2026 | 33,300.00 | 34,000.00 | 33,100.00 | 33,700.00 | 33,700.00 | 1.20% | 10,782 |
| Jan 28, 2026 | 33,500.00 | 33,500.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.30% | 3,401 |
| Jan 27, 2026 | 34,600.00 | 34,600.00 | 33,100.00 | 33,200.00 | 33,200.00 | -2.35% | 19,230 |
| Jan 26, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.58% | 9,678 |
| Jan 23, 2026 | 34,900.00 | 35,300.00 | 33,600.00 | 34,900.00 | 34,900.00 | - | 3,717 |
| Jan 22, 2026 | 35,200.00 | 35,800.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 19,107 |
| Jan 21, 2026 | 35,100.00 | 35,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | -0.85% | 17,512 |
| Jan 20, 2026 | 36,200.00 | 36,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | -2.50% | 11,905 |
| Jan 19, 2026 | 35,500.00 | 36,000.00 | 35,100.00 | 36,000.00 | 36,000.00 | 1.69% | 26,117 |
| Jan 16, 2026 | 35,000.00 | 36,300.00 | 35,000.00 | 35,400.00 | 35,400.00 | 0.28% | 35,487 |
| Jan 15, 2026 | 34,000.00 | 35,800.00 | 34,000.00 | 35,300.00 | 35,300.00 | 3.82% | 19,319 |
| Jan 14, 2026 | 33,900.00 | 34,200.00 | 33,800.00 | 34,000.00 | 34,000.00 | 2.41% | 25,239 |
| Jan 13, 2026 | 33,500.00 | 33,600.00 | 33,200.00 | 33,200.00 | 33,200.00 | 0.30% | 12,602 |
| Jan 12, 2026 | 34,000.00 | 35,000.00 | 33,000.00 | 33,100.00 | 33,100.00 | - | 14,760 |
| Jan 9, 2026 | 33,600.00 | 33,900.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.49% | 18,001 |
| Jan 8, 2026 | 33,800.00 | 33,800.00 | 32,500.00 | 33,600.00 | 33,600.00 | 0.60% | 35,011 |
| Jan 7, 2026 | 33,200.00 | 33,900.00 | 32,600.00 | 33,400.00 | 33,400.00 | 0.60% | 17,643 |
| Jan 6, 2026 | 33,000.00 | 33,200.00 | 32,600.00 | 33,200.00 | 33,200.00 | - | 14,000 |
| Jan 5, 2026 | 32,900.00 | 33,200.00 | 32,900.00 | 33,200.00 | 33,200.00 | 0.91% | 5,765 |
| Dec 31, 2025 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | -0.30% | 4,924 |
| Dec 30, 2025 | 33,300.00 | 33,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.90% | 4,501 |