Danang Port JSC (HNX:CDN)
Vietnam · Delayed Price · Currency is VND 26,000
-900 (-3.35%)
At close: Oct 13, 2026
Danang Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 26,400.00 | 26,500.00 | 25,500.00 | 26,000.00 | 26,000.00 | -3.35% | 7,202 |
| Oct 12, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 2.67% | 162 |
| Oct 9, 2026 | 26,100.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.38% | 3,125 |
| Oct 8, 2026 | 25,300.00 | 26,100.00 | 25,300.00 | 26,100.00 | 26,100.00 | 0.38% | 4,903 |
| Oct 7, 2026 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 1.96% | 2,800 |
| Oct 6, 2026 | 25,100.00 | 25,500.00 | 25,100.00 | 25,500.00 | 25,500.00 | - | 221 |
| Oct 5, 2026 | 25,700.00 | 25,700.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.78% | 3,400 |
| Oct 2, 2026 | 25,600.00 | 25,700.00 | 25,600.00 | 25,700.00 | 25,700.00 | - | 3,600 |
| Oct 1, 2026 | 25,000.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | 2.80% | 1,500 |
| Sep 30, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 2,510 |
| Sep 29, 2026 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.79% | 6,518 |
| Sep 28, 2026 | 25,700.00 | 25,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | -2.33% | 1,010 |
| Sep 25, 2026 | 25,100.00 | 26,000.00 | 25,100.00 | 25,800.00 | 25,800.00 | 4.03% | 7,681 |
| Sep 24, 2026 | 25,100.00 | 25,100.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 421 |
| Sep 23, 2026 | 25,000.00 | 25,100.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1.21% | 3,101 |
| Sep 22, 2026 | 24,900.00 | 24,900.00 | 24,700.00 | 24,700.00 | 24,700.00 | -0.40% | 2,350 |
| Sep 21, 2026 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 1,266 |
| Sep 18, 2026 | 24,900.00 | 25,000.00 | 24,900.00 | 25,000.00 | 25,000.00 | 0.40% | 512 |
| Sep 17, 2026 | 24,700.00 | 25,000.00 | 24,700.00 | 24,900.00 | 24,900.00 | - | 3,200 |
| Sep 16, 2026 | 25,000.00 | 25,100.00 | 24,900.00 | 24,900.00 | 24,900.00 | - | 6,622 |
| Sep 15, 2026 | 24,900.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | 0.40% | 1,700 |
| Sep 14, 2026 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -0.80% | 2,312 |
| Sep 11, 2026 | 25,300.00 | 25,300.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.19% | 1,900 |
| Sep 10, 2026 | 25,400.00 | 25,400.00 | 25,000.00 | 25,300.00 | 25,300.00 | -0.39% | 5,275 |
| Sep 9, 2026 | 25,500.00 | 25,500.00 | 25,100.00 | 25,400.00 | 25,400.00 | -0.39% | 801 |
| Sep 8, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 10,923 |
| Sep 7, 2026 | 25,400.00 | 25,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.39% | 1,351 |
| Sep 4, 2026 | 25,300.00 | 25,400.00 | 25,300.00 | 25,400.00 | 25,400.00 | 0.40% | 1,800 |
| Sep 3, 2026 | 25,200.00 | 25,300.00 | 25,000.00 | 25,300.00 | 25,300.00 | - | 2,100 |
| Aug 28, 2026 | 25,400.00 | 25,400.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.39% | 1,701 |
| Aug 27, 2026 | 25,500.00 | 25,500.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.55% | 2,244 |
| Aug 26, 2026 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.78% | 1,735 |
| Aug 25, 2026 | 25,700.00 | 25,700.00 | 25,200.00 | 25,600.00 | 25,600.00 | 0.39% | 3,351 |
| Aug 24, 2026 | 25,600.00 | 25,700.00 | 25,300.00 | 25,500.00 | 25,500.00 | -0.39% | 5,013 |
| Aug 21, 2026 | 25,700.00 | 25,800.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.39% | 4,506 |
| Aug 20, 2026 | 25,400.00 | 25,900.00 | 25,200.00 | 25,500.00 | 25,500.00 | 0.39% | 6,200 |
| Aug 19, 2026 | 25,400.00 | 25,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | - | 3,354 |
| Aug 18, 2026 | 24,500.00 | 25,400.00 | 24,000.00 | 25,400.00 | 25,400.00 | 2.01% | 5,455 |
| Aug 17, 2026 | 25,000.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 1,466 |
| Aug 14, 2026 | 25,200.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.57% | 6,562 |
| Aug 13, 2026 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | - | 3,811 |
| Aug 12, 2026 | 25,400.00 | 25,500.00 | 25,300.00 | 25,400.00 | 25,400.00 | - | 5,405 |
| Aug 11, 2026 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.78% | 722 |
| Aug 10, 2026 | 25,600.00 | 25,600.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 3,107 |
| Aug 7, 2026 | 25,800.00 | 26,000.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.39% | 3,228 |
| Aug 6, 2026 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 101 |
| Aug 5, 2026 | 25,800.00 | 25,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.39% | 16,150 |
| Aug 4, 2026 | 25,400.00 | 25,900.00 | 25,400.00 | 25,900.00 | 25,900.00 | 3.19% | 4,273 |
| Aug 3, 2026 | 25,100.00 | 25,100.00 | 24,000.00 | 25,100.00 | 25,100.00 | 0.40% | 5,323 |
| Jul 31, 2026 | 25,400.00 | 25,400.00 | 24,900.00 | 25,000.00 | 25,000.00 | -1.57% | 10,205 |