Danang Port JSC (HNX:CDN)
Vietnam · Delayed Price · Currency is VND 25,600
-400 (-1.54%)
At close: Jul 20, 2026
Danang Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.35% | 2,103 |
| Jun 18, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,200.00 | -0.68% | 2,120 |
| Jun 17, 2026 | 28,800.00 | 29,200.00 | 28,800.00 | 29,200.00 | 28,394.48 | 1.39% | 2,257 |
| Jun 16, 2026 | 28,800.00 | 28,900.00 | 28,600.00 | 28,800.00 | 28,005.52 | - | 2,200 |
| Jun 15, 2026 | 28,800.00 | 28,800.00 | 28,600.00 | 28,800.00 | 28,005.52 | 0.35% | 2,880 |
| Jun 12, 2026 | 28,500.00 | 28,800.00 | 28,000.00 | 28,700.00 | 27,908.28 | -0.35% | 8,426 |
| Jun 11, 2026 | 28,500.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,005.52 | 1.05% | 601 |
| Jun 10, 2026 | 28,500.00 | 28,600.00 | 28,500.00 | 28,500.00 | 27,713.79 | - | 4,519 |
| Jun 9, 2026 | 28,400.00 | 29,000.00 | 28,400.00 | 28,500.00 | 27,713.79 | -0.35% | 4,200 |
| Jun 8, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 28,600.00 | 27,811.03 | -1.38% | 14,600 |
| Jun 5, 2026 | 29,000.00 | 29,000.00 | 28,900.00 | 29,000.00 | 28,200.00 | - | 400 |
| Jun 4, 2026 | 28,600.00 | 29,000.00 | 28,500.00 | 29,000.00 | 28,200.00 | -0.68% | 5,600 |
| Jun 3, 2026 | 29,000.00 | 29,200.00 | 28,900.00 | 29,200.00 | 28,394.48 | 0.69% | 4,200 |
| Jun 2, 2026 | 29,200.00 | 29,200.00 | 29,000.00 | 29,000.00 | 28,200.00 | - | 4,450 |
| Jun 1, 2026 | 29,400.00 | 29,500.00 | 29,000.00 | 29,000.00 | 28,200.00 | -1.36% | 5,500 |
| May 29, 2026 | 29,000.00 | 29,400.00 | 28,900.00 | 29,400.00 | 28,588.97 | 0.68% | 7,590 |
| May 28, 2026 | 29,000.00 | 29,200.00 | 29,000.00 | 29,200.00 | 28,394.48 | 0.34% | 600 |
| May 27, 2026 | 29,400.00 | 29,400.00 | 29,100.00 | 29,100.00 | 28,297.24 | -1.02% | 1,406 |
| May 26, 2026 | 29,500.00 | 29,500.00 | 29,300.00 | 29,400.00 | 28,588.97 | -0.34% | 5,070 |
| May 25, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 28,686.21 | 1.03% | 1,379 |
| May 22, 2026 | 29,000.00 | 29,300.00 | 29,000.00 | 29,200.00 | 28,394.48 | - | 7,281 |
| May 21, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,200.00 | 28,394.48 | -0.34% | 4,950 |
| May 20, 2026 | 29,100.00 | 29,300.00 | 29,000.00 | 29,300.00 | 28,491.72 | 1.03% | 13,146 |
| May 19, 2026 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 28,200.00 | -1.69% | 1,700 |
| May 18, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 28,686.21 | 1.03% | 5,733 |
| May 15, 2026 | 29,200.00 | 29,300.00 | 29,100.00 | 29,200.00 | 28,394.48 | -0.34% | 11,400 |
| May 14, 2026 | 29,600.00 | 29,700.00 | 29,300.00 | 29,300.00 | 28,491.72 | -0.68% | 4,710 |
| May 13, 2026 | 29,500.00 | 29,500.00 | 29,000.00 | 29,500.00 | 28,686.21 | -0.67% | 25,601 |
| May 12, 2026 | 29,800.00 | 29,900.00 | 29,300.00 | 29,700.00 | 28,880.69 | - | 11,123 |