Danang Port JSC (HNX:CDN)
Vietnam · Delayed Price · Currency is VND 29,500
+300 (1.03%)
At close: May 18, 2026
Danang Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.03% | 5,733 |
| May 15, 2026 | 29,200.00 | 29,300.00 | 29,100.00 | 29,200.00 | 29,200.00 | -0.34% | 11,400 |
| May 14, 2026 | 29,600.00 | 29,700.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 4,710 |
| May 13, 2026 | 29,500.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | -0.67% | 25,601 |
| May 12, 2026 | 29,800.00 | 29,900.00 | 29,300.00 | 29,700.00 | 29,700.00 | - | 11,123 |
| May 11, 2026 | 29,500.00 | 29,700.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.68% | 3,081 |
| May 8, 2026 | 29,500.00 | 30,000.00 | 29,000.00 | 29,500.00 | 29,500.00 | - | 25,005 |
| May 7, 2026 | 29,500.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.34% | 10,513 |
| May 6, 2026 | 30,100.00 | 30,300.00 | 29,400.00 | 29,900.00 | 29,900.00 | -1.32% | 28,913 |
| May 5, 2026 | 30,400.00 | 30,400.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.33% | 3,733 |
| May 4, 2026 | 30,000.00 | 30,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | 1.67% | 8,422 |
| Apr 29, 2026 | 29,900.00 | 29,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | - | 6,703 |
| Apr 28, 2026 | 30,300.00 | 30,300.00 | 29,900.00 | 29,900.00 | 29,900.00 | -1.32% | 5,279 |
| Apr 24, 2026 | 30,000.00 | 30,900.00 | 30,000.00 | 30,300.00 | 30,300.00 | 1.00% | 4,930 |
| Apr 23, 2026 | 30,700.00 | 30,700.00 | 29,800.00 | 30,000.00 | 30,000.00 | 0.67% | 13,173 |
| Apr 22, 2026 | 31,000.00 | 31,600.00 | 29,800.00 | 29,800.00 | 29,800.00 | -3.87% | 23,389 |
| Apr 21, 2026 | 30,500.00 | 31,400.00 | 30,100.00 | 31,000.00 | 31,000.00 | 2.65% | 11,044 |
| Apr 20, 2026 | 30,900.00 | 31,500.00 | 28,000.00 | 30,200.00 | 30,200.00 | -1.31% | 12,173 |
| Apr 17, 2026 | 31,000.00 | 31,800.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.29% | 4,355 |
| Apr 16, 2026 | 30,700.00 | 32,000.00 | 30,600.00 | 31,000.00 | 31,000.00 | 0.32% | 12,344 |
| Apr 15, 2026 | 30,500.00 | 31,200.00 | 29,800.00 | 30,900.00 | 30,900.00 | 3.69% | 10,011 |
| Apr 14, 2026 | 30,300.00 | 30,300.00 | 29,500.00 | 29,800.00 | 29,800.00 | -1.65% | 800 |
| Apr 13, 2026 | 30,300.00 | 30,500.00 | 30,100.00 | 30,300.00 | 30,300.00 | - | 9,574 |
| Apr 10, 2026 | 30,100.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | 1.00% | 6,352 |
| Apr 9, 2026 | 30,600.00 | 30,600.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.96% | 5,963 |
| Apr 8, 2026 | 29,600.00 | 30,600.00 | 29,600.00 | 30,600.00 | 30,600.00 | 4.79% | 19,205 |
| Apr 7, 2026 | 29,500.00 | 29,600.00 | 29,100.00 | 29,200.00 | 29,200.00 | -0.68% | 12,402 |
| Apr 6, 2026 | 29,500.00 | 29,800.00 | 29,300.00 | 29,400.00 | 29,400.00 | -0.34% | 1,958 |
| Apr 3, 2026 | 30,000.00 | 30,000.00 | 29,300.00 | 29,500.00 | 29,500.00 | -0.67% | 9,527 |
| Apr 2, 2026 | 29,900.00 | 30,200.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.34% | 2,900 |
| Apr 1, 2026 | 30,400.00 | 31,400.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.67% | 2,105 |
| Mar 31, 2026 | 30,400.00 | 30,400.00 | 29,700.00 | 30,000.00 | 30,000.00 | -1.32% | 3,200 |
| Mar 30, 2026 | 30,400.00 | 30,400.00 | 28,500.00 | 30,400.00 | 30,400.00 | - | 12,225 |
| Mar 27, 2026 | 30,500.00 | 30,500.00 | 29,800.00 | 30,400.00 | 30,400.00 | -0.33% | 2,405 |
| Mar 26, 2026 | 29,600.00 | 30,500.00 | 29,600.00 | 30,500.00 | 30,500.00 | -0.33% | 5,225 |
| Mar 25, 2026 | 30,500.00 | 30,700.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.99% | 6,200 |
| Mar 24, 2026 | 30,000.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | 2.02% | 14,410 |
| Mar 23, 2026 | 30,400.00 | 30,500.00 | 29,500.00 | 29,700.00 | 29,700.00 | -2.94% | 7,028 |
| Mar 20, 2026 | 30,500.00 | 30,700.00 | 30,400.00 | 30,600.00 | 30,600.00 | - | 2,502 |
| Mar 19, 2026 | 30,700.00 | 30,700.00 | 29,000.00 | 30,600.00 | 30,600.00 | -2.24% | 6,964 |
| 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 |