Danang Port JSC (HNX:CDN)
Vietnam · Delayed Price · Currency is VND 25,000
+300 (1.21%)
At close: Sep 23, 2026
Danang Port JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |