Danang Port JSC (HNX:CDN)
Vietnam · Delayed Price · Currency is VND 25,300
-100 (-0.39%)
At close: Aug 28, 2026
Danang Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 25,000.00 | 25,400.00 | 24,900.00 | 25,400.00 | 25,400.00 | 1.60% | 17,302 |
| Jul 29, 2026 | 25,200.00 | 25,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.79% | 1,640 |
| Jul 28, 2026 | 24,600.00 | 25,200.00 | 23,900.00 | 25,200.00 | 25,200.00 | 1.61% | 24,093 |
| Jul 27, 2026 | 25,600.00 | 25,600.00 | 24,800.00 | 24,800.00 | 24,800.00 | -1.98% | 16,978 |
| Jul 24, 2026 | 25,500.00 | 25,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.17% | 4,316 |
| Jul 23, 2026 | 25,500.00 | 25,900.00 | 25,500.00 | 25,600.00 | 25,600.00 | - | 1,300 |
| Jul 22, 2026 | 25,500.00 | 26,300.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 10,112 |
| Jul 21, 2026 | 25,600.00 | 25,700.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.39% | 3,410 |
| Jul 20, 2026 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.54% | 500 |
| Jul 17, 2026 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 1.96% | 3,161 |
| Jul 16, 2026 | 25,900.00 | 26,200.00 | 25,500.00 | 25,500.00 | 25,500.00 | -4.14% | 6,827 |
| Jul 15, 2026 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | - | 1,081 |
| Jul 14, 2026 | 26,700.00 | 26,900.00 | 26,500.00 | 26,600.00 | 26,600.00 | 2.31% | 5,268 |
| Jul 13, 2026 | 26,500.00 | 26,500.00 | 25,500.00 | 26,000.00 | 26,000.00 | -1.52% | 5,930 |
| Jul 10, 2026 | 26,800.00 | 26,800.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.38% | 1,601 |
| Jul 9, 2026 | 26,600.00 | 26,600.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 880 |
| Jul 8, 2026 | 26,600.00 | 26,600.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 4,225 |
| Jul 7, 2026 | 26,500.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | -2.93% | 9,610 |
| Jul 6, 2026 | 27,100.00 | 27,300.00 | 26,700.00 | 27,300.00 | 27,300.00 | - | 10,339 |
| Jul 3, 2026 | 27,300.00 | 27,300.00 | 26,500.00 | 27,300.00 | 27,300.00 | -0.73% | 3,311 |
| Jul 2, 2026 | 27,700.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.36% | 2,625 |
| Jul 1, 2026 | 26,800.00 | 27,700.00 | 26,500.00 | 27,600.00 | 27,600.00 | 2.22% | 11,647 |
| Jun 30, 2026 | 27,900.00 | 27,900.00 | 26,900.00 | 27,000.00 | 27,000.00 | -3.23% | 13,706 |
| Jun 29, 2026 | 27,500.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | - | 1,201 |
| Jun 26, 2026 | 27,900.00 | 28,000.00 | 26,000.00 | 27,900.00 | 27,900.00 | - | 7,216 |
| Jun 25, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | - | 3,302 |
| Jun 24, 2026 | 28,000.00 | 28,100.00 | 27,700.00 | 27,900.00 | 27,900.00 | -0.36% | 2,205 |
| Jun 23, 2026 | 28,000.00 | 28,100.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,305 |
| Jun 22, 2026 | 28,100.00 | 28,100.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.36% | 1,123 |