Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 111,400
-400 (-0.36%)
At close: Mar 18, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 111,800.00 | 111,800.00 | 111,100.00 | 111,400.00 | 111,400.00 | -0.36% | 7,402 |
| Mar 17, 2026 | 112,900.00 | 112,900.00 | 111,800.00 | 111,800.00 | 111,800.00 | -0.45% | 813 |
| Mar 16, 2026 | 112,300.00 | 112,300.00 | 110,000.00 | 112,300.00 | 112,300.00 | - | 2,606 |
| Mar 13, 2026 | 112,400.00 | 113,000.00 | 112,300.00 | 112,300.00 | 112,300.00 | 0.27% | 956 |
| Mar 12, 2026 | 113,900.00 | 113,900.00 | 112,000.00 | 112,000.00 | 112,000.00 | -0.97% | 332 |
| Mar 11, 2026 | 112,100.00 | 113,100.00 | 112,000.00 | 113,100.00 | 113,100.00 | 0.71% | 1,537 |
| Mar 10, 2026 | 114,000.00 | 114,100.00 | 112,300.00 | 112,300.00 | 112,300.00 | 4.76% | 7,775 |
| Mar 9, 2026 | 112,000.00 | 112,100.00 | 107,100.00 | 107,200.00 | 107,200.00 | -6.86% | 18,553 |
| Mar 6, 2026 | 115,000.00 | 117,000.00 | 114,600.00 | 115,100.00 | 115,100.00 | -1.29% | 3,729 |
| Mar 5, 2026 | 117,000.00 | 118,700.00 | 116,300.00 | 116,600.00 | 116,600.00 | 0.09% | 7,903 |
| Mar 4, 2026 | 117,200.00 | 117,200.00 | 116,500.00 | 116,500.00 | 116,500.00 | -0.60% | 1,002 |
| Mar 3, 2026 | 117,200.00 | 117,200.00 | 117,100.00 | 117,200.00 | 117,200.00 | 0.09% | 603 |
| Mar 2, 2026 | 118,000.00 | 118,700.00 | 117,000.00 | 117,100.00 | 117,100.00 | 0.34% | 7,483 |
| Feb 27, 2026 | 118,500.00 | 118,500.00 | 116,700.00 | 116,700.00 | 116,700.00 | 0.34% | 701 |
| Feb 26, 2026 | 117,000.00 | 118,000.00 | 116,000.00 | 116,300.00 | 116,300.00 | -0.60% | 2,331 |
| Feb 25, 2026 | 117,900.00 | 119,900.00 | 117,000.00 | 117,000.00 | 117,000.00 | -0.76% | 867 |
| Feb 24, 2026 | 117,900.00 | 118,500.00 | 117,700.00 | 117,900.00 | 117,900.00 | 2.88% | 5,333 |
| Feb 23, 2026 | 115,000.00 | 115,000.00 | 114,600.00 | 114,600.00 | 114,600.00 | 0.35% | 1,321 |
| Feb 13, 2026 | 115,000.00 | 115,000.00 | 114,200.00 | 114,200.00 | 114,200.00 | 0.09% | 3,027 |
| Feb 12, 2026 | 114,000.00 | 114,900.00 | 114,000.00 | 114,100.00 | 114,100.00 | 1.24% | 2,556 |
| Feb 11, 2026 | 112,700.00 | 112,700.00 | 112,700.00 | 112,700.00 | 112,700.00 | 0.09% | 123 |
| Feb 10, 2026 | 113,500.00 | 114,000.00 | 112,600.00 | 112,600.00 | 112,600.00 | 0.45% | 4,190 |
| Feb 9, 2026 | 112,500.00 | 112,700.00 | 112,100.00 | 112,100.00 | 112,100.00 | -0.36% | 1,460 |
| Feb 6, 2026 | 112,400.00 | 113,500.00 | 112,200.00 | 112,500.00 | 112,500.00 | 0.09% | 684 |
| Feb 5, 2026 | 112,000.00 | 114,900.00 | 112,000.00 | 112,400.00 | 112,400.00 | 0.72% | 1,401 |
| Feb 4, 2026 | 112,900.00 | 114,000.00 | 111,300.00 | 111,600.00 | 111,600.00 | 0.36% | 8,052 |
| Feb 3, 2026 | 111,200.00 | 111,200.00 | 111,200.00 | 111,200.00 | 111,200.00 | 0.27% | 100 |
| Feb 2, 2026 | 110,900.00 | 112,000.00 | 110,900.00 | 110,900.00 | 110,900.00 | - | 4,915 |
| Jan 30, 2026 | 111,000.00 | 111,000.00 | 110,700.00 | 110,900.00 | 110,900.00 | 0.27% | 1,412 |
| Jan 29, 2026 | 114,000.00 | 114,000.00 | 110,600.00 | 110,600.00 | 110,600.00 | - | 2,043 |
| Jan 28, 2026 | 112,900.00 | 113,000.00 | 110,100.00 | 110,600.00 | 110,600.00 | - | 3,885 |
| Jan 27, 2026 | 112,000.00 | 113,000.00 | 110,600.00 | 110,600.00 | 110,600.00 | -1.69% | 2,943 |
| Jan 26, 2026 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - | 903 |
| Jan 23, 2026 | 113,900.00 | 114,900.00 | 112,500.00 | 112,500.00 | 112,500.00 | 0.18% | 2,610 |
| Jan 22, 2026 | 114,000.00 | 114,000.00 | 112,200.00 | 112,300.00 | 112,300.00 | -0.53% | 1,300 |
| Jan 21, 2026 | 110,200.00 | 112,900.00 | 110,200.00 | 112,900.00 | 112,900.00 | 0.09% | 2,570 |
| Jan 20, 2026 | 111,600.00 | 114,500.00 | 111,600.00 | 112,800.00 | 112,800.00 | 0.36% | 67,529 |
| Jan 19, 2026 | 115,900.00 | 116,000.00 | 112,000.00 | 112,400.00 | 112,400.00 | -2.68% | 5,930 |
| Jan 16, 2026 | 116,000.00 | 116,300.00 | 115,500.00 | 115,500.00 | 115,500.00 | - | 9,034 |
| Jan 15, 2026 | 116,000.00 | 116,000.00 | 115,500.00 | 115,500.00 | 115,500.00 | -0.09% | 1,701 |
| Jan 14, 2026 | 115,100.00 | 115,800.00 | 115,100.00 | 115,600.00 | 115,600.00 | 0.35% | 1,865 |
| Jan 13, 2026 | 115,800.00 | 115,900.00 | 115,000.00 | 115,200.00 | 115,200.00 | -0.52% | 3,851 |
| Jan 12, 2026 | 115,800.00 | 115,900.00 | 115,300.00 | 115,800.00 | 115,800.00 | 0.61% | 3,442 |
| Jan 9, 2026 | 115,000.00 | 115,700.00 | 115,000.00 | 115,100.00 | 115,100.00 | 0.09% | 508 |
| Jan 8, 2026 | 115,000.00 | 116,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 0.52% | 4,914 |
| Jan 7, 2026 | 114,000.00 | 117,000.00 | 114,000.00 | 114,400.00 | 114,400.00 | 0.35% | 6,408 |
| Jan 6, 2026 | 114,000.00 | 115,900.00 | 114,000.00 | 114,000.00 | 114,000.00 | 0.80% | 1,550 |
| Jan 5, 2026 | 116,000.00 | 116,000.00 | 111,000.00 | 113,100.00 | 113,100.00 | -3.25% | 4,786 |
| Dec 31, 2025 | 113,800.00 | 117,000.00 | 112,500.00 | 116,900.00 | 116,900.00 | 2.90% | 3,565 |
| Dec 30, 2025 | 114,000.00 | 114,000.00 | 111,100.00 | 113,600.00 | 113,600.00 | 2.71% | 950 |