Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 114,400
+400 (0.35%)
At close: Jan 7, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 110,600.00 | 110,600.00 | 110,600.00 | 110,600.00 | 110,600.00 | 0.36% | 682 |
| Dec 26, 2025 | 110,100.00 | 114,000.00 | 110,000.00 | 110,200.00 | 110,200.00 | 0.18% | 8,861 |
| Dec 25, 2025 | 110,000.00 | 111,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | - | 8,310 |
| Dec 24, 2025 | 120,000.00 | 120,000.00 | 106,500.00 | 110,000.00 | 110,000.00 | -2.91% | 2,199 |
| Dec 23, 2025 | 113,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | 6.99% | 5,955 |
| Dec 22, 2025 | 99,000.00 | 105,900.00 | 99,000.00 | 105,900.00 | 105,900.00 | 6.97% | 18,730 |
| Dec 19, 2025 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | - | 2,561 |
| Dec 18, 2025 | 100,000.00 | 100,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | - | 2,330 |
| Dec 17, 2025 | 100,000.00 | 100,900.00 | 99,000.00 | 99,000.00 | 99,000.00 | -1.00% | 2,708 |
| Dec 16, 2025 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 100,000.00 | - | 3,100 |
| Dec 15, 2025 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 100,000.00 | 1.11% | 711 |
| Dec 12, 2025 | 99,700.00 | 99,700.00 | 98,900.00 | 98,900.00 | 98,900.00 | 1.96% | 751 |
| Dec 11, 2025 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | - | 117 |
| Dec 10, 2025 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | -2.02% | 100 |
| Dec 9, 2025 | 98,000.00 | 99,000.00 | 98,000.00 | 99,000.00 | 99,000.00 | - | 2,102 |
| Dec 8, 2025 | 95,500.00 | 99,000.00 | 95,500.00 | 99,000.00 | 99,000.00 | -1.49% | 1,606 |
| Dec 5, 2025 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | - | 312 |
| Dec 4, 2025 | 99,500.00 | 100,500.00 | 99,500.00 | 100,500.00 | 100,500.00 | - | 407 |
| Dec 3, 2025 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -1.18% | 143 |
| Dec 2, 2025 | 101,000.00 | 101,900.00 | 101,000.00 | 101,700.00 | 101,700.00 | -0.29% | 355 |
| Dec 1, 2025 | 100,000.00 | 102,000.00 | 100,000.00 | 102,000.00 | 102,000.00 | 2.00% | 932 |
| Nov 28, 2025 | 98,000.00 | 102,000.00 | 98,000.00 | 100,000.00 | 100,000.00 | 1.52% | 8,218 |
| Nov 27, 2025 | 96,600.00 | 100,000.00 | 96,600.00 | 98,500.00 | 98,500.00 | 2.07% | 17,843 |
| Nov 26, 2025 | 96,200.00 | 96,500.00 | 95,600.00 | 96,500.00 | 96,500.00 | 0.31% | 1,510 |
| Nov 25, 2025 | 96,000.00 | 96,200.00 | 96,000.00 | 96,200.00 | 96,200.00 | 0.21% | 4,610 |
| Nov 24, 2025 | 95,500.00 | 96,000.00 | 94,000.00 | 96,000.00 | 96,000.00 | 0.52% | 4,945 |
| Nov 21, 2025 | 95,000.00 | 95,500.00 | 95,000.00 | 95,500.00 | 95,500.00 | 2.14% | 5,200 |
| Nov 20, 2025 | 94,000.00 | 95,000.00 | 93,400.00 | 93,500.00 | 93,500.00 | -0.53% | 3,811 |
| Nov 19, 2025 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | - | 352 |
| Nov 18, 2025 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | - | 2,300 |
| Nov 14, 2025 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.75% | 500 |
| Nov 12, 2025 | 95,000.00 | 95,000.00 | 93,300.00 | 93,300.00 | 93,300.00 | 0.11% | 1,106 |
| Nov 11, 2025 | 95,000.00 | 95,000.00 | 93,200.00 | 93,200.00 | 93,200.00 | -1.89% | 1,404 |
| Nov 10, 2025 | 95,000.00 | 95,000.00 | 92,100.00 | 95,000.00 | 95,000.00 | - | 3,010 |
| Nov 7, 2025 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 600 |
| Nov 6, 2025 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 431 |
| Nov 5, 2025 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 210 |
| Nov 4, 2025 | 95,700.00 | 95,700.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.73% | 509 |
| Nov 3, 2025 | 96,000.00 | 96,000.00 | 95,000.00 | 95,700.00 | 95,700.00 | -0.31% | 836 |
| Oct 31, 2025 | 96,000.00 | 96,000.00 | 95,000.00 | 96,000.00 | 96,000.00 | - | 2,108 |
| Oct 30, 2025 | 96,000.00 | 96,000.00 | 95,000.00 | 96,000.00 | 96,000.00 | - | 1,730 |
| Oct 29, 2025 | 94,000.00 | 97,000.00 | 94,000.00 | 96,000.00 | 96,000.00 | 1.27% | 1,713 |
| Oct 28, 2025 | 93,000.00 | 97,300.00 | 93,000.00 | 94,800.00 | 94,800.00 | 2.71% | 74,945 |
| Oct 27, 2025 | 92,000.00 | 92,400.00 | 92,000.00 | 92,300.00 | 92,300.00 | 1.43% | 3,025 |
| Oct 24, 2025 | 93,000.00 | 94,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | -2.15% | 9,108 |