Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 107,000
-300 (-0.28%)
At close: Apr 6, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 109,000.00 | 109,000.00 | 107,000.00 | 107,100.00 | 107,100.00 | 0.09% | 1,000 |
| Apr 6, 2026 | 107,300.00 | 107,300.00 | 107,000.00 | 107,000.00 | 107,000.00 | -0.28% | 1,366 |
| Apr 3, 2026 | 108,000.00 | 108,000.00 | 107,000.00 | 107,300.00 | 107,300.00 | 0.19% | 846 |
| Apr 2, 2026 | 108,000.00 | 108,000.00 | 107,100.00 | 107,100.00 | 107,100.00 | -0.83% | 332 |
| Apr 1, 2026 | 108,800.00 | 108,900.00 | 108,000.00 | 108,000.00 | 108,000.00 | -0.18% | 2,432 |
| Mar 31, 2026 | 109,000.00 | 109,000.00 | 108,100.00 | 108,200.00 | 108,200.00 | 0.09% | 800 |
| Mar 30, 2026 | 109,000.00 | 109,000.00 | 108,000.00 | 108,100.00 | 108,100.00 | -0.09% | 2,048 |
| Mar 27, 2026 | 110,800.00 | 110,800.00 | 108,200.00 | 108,200.00 | 108,200.00 | 0.09% | 3,131 |
| Mar 26, 2026 | 112,000.00 | 112,000.00 | 107,300.00 | 108,100.00 | 108,100.00 | 1.03% | 3,702 |
| Mar 25, 2026 | 106,000.00 | 107,000.00 | 106,000.00 | 107,000.00 | 107,000.00 | 0.94% | 1,342 |
| Mar 24, 2026 | 104,800.00 | 111,900.00 | 104,500.00 | 106,000.00 | 106,000.00 | 1.15% | 1,023 |
| Mar 23, 2026 | 107,000.00 | 107,000.00 | 104,500.00 | 104,800.00 | 104,800.00 | -2.06% | 1,000 |
| Mar 20, 2026 | 111,500.00 | 113,000.00 | 105,400.00 | 107,000.00 | 107,000.00 | -3.95% | 6,948 |
| Mar 18, 2026 | 111,800.00 | 111,800.00 | 111,100.00 | 111,400.00 | 109,400.00 | -0.36% | 7,402 |
| Mar 17, 2026 | 112,900.00 | 112,900.00 | 111,800.00 | 111,800.00 | 109,792.82 | -0.45% | 813 |
| Mar 16, 2026 | 112,300.00 | 112,300.00 | 110,000.00 | 112,300.00 | 110,283.84 | - | 2,606 |
| Mar 13, 2026 | 112,400.00 | 113,000.00 | 112,300.00 | 112,300.00 | 110,283.84 | 0.27% | 956 |
| Mar 12, 2026 | 113,900.00 | 113,900.00 | 112,000.00 | 112,000.00 | 109,989.23 | -0.97% | 332 |
| Mar 11, 2026 | 112,100.00 | 113,100.00 | 112,000.00 | 113,100.00 | 111,069.48 | 0.71% | 1,537 |
| Mar 10, 2026 | 114,000.00 | 114,100.00 | 112,300.00 | 112,300.00 | 110,283.84 | 4.76% | 7,775 |
| Mar 9, 2026 | 112,000.00 | 112,100.00 | 107,100.00 | 107,200.00 | 105,275.40 | -6.86% | 18,553 |
| Mar 6, 2026 | 115,000.00 | 117,000.00 | 114,600.00 | 115,100.00 | 113,033.57 | -1.29% | 3,729 |
| Mar 5, 2026 | 117,000.00 | 118,700.00 | 116,300.00 | 116,600.00 | 114,506.64 | 0.09% | 7,903 |
| Mar 4, 2026 | 117,200.00 | 117,200.00 | 116,500.00 | 116,500.00 | 114,408.44 | -0.60% | 1,002 |
| Mar 3, 2026 | 117,200.00 | 117,200.00 | 117,100.00 | 117,200.00 | 115,095.87 | 0.09% | 603 |
| Mar 2, 2026 | 118,000.00 | 118,700.00 | 117,000.00 | 117,100.00 | 114,997.67 | 0.34% | 7,483 |
| Feb 27, 2026 | 118,500.00 | 118,500.00 | 116,700.00 | 116,700.00 | 114,604.85 | 0.34% | 701 |
| Feb 26, 2026 | 117,000.00 | 118,000.00 | 116,000.00 | 116,300.00 | 114,212.03 | -0.60% | 2,331 |
| Feb 25, 2026 | 117,900.00 | 119,900.00 | 117,000.00 | 117,000.00 | 114,899.46 | -0.76% | 867 |
| Feb 24, 2026 | 117,900.00 | 118,500.00 | 117,700.00 | 117,900.00 | 115,783.30 | 2.88% | 5,333 |
| Feb 23, 2026 | 115,000.00 | 115,000.00 | 114,600.00 | 114,600.00 | 112,542.55 | 0.35% | 1,321 |
| Feb 13, 2026 | 115,000.00 | 115,000.00 | 114,200.00 | 114,200.00 | 112,149.73 | 0.09% | 3,027 |
| Feb 12, 2026 | 114,000.00 | 114,900.00 | 114,000.00 | 114,100.00 | 112,051.53 | 1.24% | 2,556 |
| Feb 11, 2026 | 112,700.00 | 112,700.00 | 112,700.00 | 112,700.00 | 110,676.66 | 0.09% | 123 |
| Feb 10, 2026 | 113,500.00 | 114,000.00 | 112,600.00 | 112,600.00 | 110,578.46 | 0.45% | 4,190 |
| Feb 9, 2026 | 112,500.00 | 112,700.00 | 112,100.00 | 112,100.00 | 110,087.43 | -0.36% | 1,460 |
| Feb 6, 2026 | 112,400.00 | 113,500.00 | 112,200.00 | 112,500.00 | 110,480.25 | 0.09% | 684 |
| Feb 5, 2026 | 112,000.00 | 114,900.00 | 112,000.00 | 112,400.00 | 110,382.05 | 0.72% | 1,401 |
| Feb 4, 2026 | 112,900.00 | 114,000.00 | 111,300.00 | 111,600.00 | 109,596.41 | 0.36% | 8,052 |
| Feb 3, 2026 | 111,200.00 | 111,200.00 | 111,200.00 | 111,200.00 | 109,203.59 | 0.27% | 100 |
| Feb 2, 2026 | 110,900.00 | 112,000.00 | 110,900.00 | 110,900.00 | 108,908.98 | - | 4,915 |
| Jan 30, 2026 | 111,000.00 | 111,000.00 | 110,700.00 | 110,900.00 | 108,908.98 | 0.27% | 1,412 |
| Jan 29, 2026 | 114,000.00 | 114,000.00 | 110,600.00 | 110,600.00 | 108,614.36 | - | 2,043 |
| Jan 28, 2026 | 112,900.00 | 113,000.00 | 110,100.00 | 110,600.00 | 108,614.36 | - | 3,885 |
| Jan 27, 2026 | 112,000.00 | 113,000.00 | 110,600.00 | 110,600.00 | 108,614.36 | -1.69% | 2,943 |
| Jan 26, 2026 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 110,480.25 | - | 903 |
| Jan 23, 2026 | 113,900.00 | 114,900.00 | 112,500.00 | 112,500.00 | 110,480.25 | 0.18% | 2,610 |
| Jan 22, 2026 | 114,000.00 | 114,000.00 | 112,200.00 | 112,300.00 | 110,283.84 | -0.53% | 1,300 |
| Jan 21, 2026 | 110,200.00 | 112,900.00 | 110,200.00 | 112,900.00 | 110,873.07 | 0.09% | 2,570 |
| Jan 20, 2026 | 111,600.00 | 114,500.00 | 111,600.00 | 112,800.00 | 110,774.87 | 0.36% | 67,529 |