Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 89,600
+900 (1.01%)
At close: Aug 28, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 90,500.00 | 90,500.00 | 88,800.00 | 89,600.00 | 89,600.00 | 1.01% | 3,810 |
| Aug 27, 2026 | 91,500.00 | 91,500.00 | 88,000.00 | 88,700.00 | 88,700.00 | -2.53% | 9,964 |
| Aug 26, 2026 | 91,300.00 | 91,300.00 | 91,000.00 | 91,000.00 | 91,000.00 | -0.33% | 824 |
| Aug 25, 2026 | 94,200.00 | 94,200.00 | 89,300.00 | 91,300.00 | 91,300.00 | -4.90% | 323,074 |
| Aug 24, 2026 | 90,000.00 | 96,000.00 | 90,000.00 | 96,000.00 | 96,000.00 | 6.67% | 10,601 |
| Aug 21, 2026 | 90,000.00 | 90,000.00 | 89,800.00 | 90,000.00 | 90,000.00 | 0.45% | 3,700 |
| Aug 20, 2026 | 89,500.00 | 89,600.00 | 89,500.00 | 89,600.00 | 89,600.00 | 0.11% | 355 |
| Aug 19, 2026 | 89,500.00 | 89,500.00 | 89,000.00 | 89,500.00 | 89,500.00 | 0.79% | 2,200 |
| Aug 18, 2026 | 89,600.00 | 89,600.00 | 88,400.00 | 88,800.00 | 88,800.00 | -0.78% | 400 |
| Aug 17, 2026 | 93,100.00 | 93,100.00 | 87,300.00 | 89,500.00 | 89,500.00 | -3.97% | 29,244 |
| Aug 14, 2026 | 94,100.00 | 94,100.00 | 93,100.00 | 93,200.00 | 93,200.00 | -1.89% | 5,616 |
| Aug 13, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 1,401 |
| Aug 12, 2026 | 95,500.00 | 95,500.00 | 94,700.00 | 95,000.00 | 95,000.00 | -0.52% | 2,949 |
| Aug 11, 2026 | 95,600.00 | 95,600.00 | 95,500.00 | 95,500.00 | 95,500.00 | - | 200 |
| Aug 10, 2026 | 95,500.00 | 96,000.00 | 94,700.00 | 95,500.00 | 95,500.00 | - | 1,250 |
| Aug 7, 2026 | 95,300.00 | 97,000.00 | 95,300.00 | 95,500.00 | 95,500.00 | -0.62% | 6,620 |
| Aug 6, 2026 | 96,000.00 | 96,200.00 | 96,000.00 | 96,100.00 | 96,100.00 | 0.10% | 1,904 |
| Aug 5, 2026 | 96,000.00 | 96,000.00 | 95,800.00 | 96,000.00 | 96,000.00 | -0.52% | 8,701 |
| Aug 4, 2026 | 96,200.00 | 96,500.00 | 96,000.00 | 96,500.00 | 96,500.00 | 0.31% | 3,312 |
| Aug 3, 2026 | 96,000.00 | 96,200.00 | 95,300.00 | 96,200.00 | 96,200.00 | -2.04% | 11,600 |
| Jul 31, 2026 | 95,100.00 | 101,800.00 | 95,000.00 | 98,200.00 | 98,200.00 | 2.83% | 2,253 |
| Jul 29, 2026 | 94,700.00 | 95,500.00 | 94,700.00 | 95,500.00 | 95,500.00 | 1.27% | 612 |
| Jul 28, 2026 | 95,000.00 | 95,000.00 | 94,300.00 | 94,300.00 | 94,300.00 | -1.77% | 1,137 |
| Jul 27, 2026 | 95,400.00 | 96,100.00 | 95,100.00 | 96,000.00 | 96,000.00 | -0.10% | 1,696 |
| Jul 24, 2026 | 97,100.00 | 97,100.00 | 96,100.00 | 96,100.00 | 96,100.00 | -2.14% | 2,815 |
| Jul 23, 2026 | 97,500.00 | 98,200.00 | 97,500.00 | 98,200.00 | 98,200.00 | - | 21,058 |
| Jul 22, 2026 | 97,500.00 | 98,200.00 | 97,500.00 | 98,200.00 | 98,200.00 | 0.20% | 1,100 |
| Jul 21, 2026 | 98,500.00 | 99,700.00 | 98,000.00 | 98,000.00 | 98,000.00 | -1.31% | 2,711 |
| Jul 20, 2026 | 101,100.00 | 101,100.00 | 98,500.00 | 99,300.00 | 99,300.00 | 0.51% | 12,600 |
| Jul 17, 2026 | 98,100.00 | 98,800.00 | 98,100.00 | 98,800.00 | 98,800.00 | -0.10% | 431 |
| Jul 16, 2026 | 100,400.00 | 100,400.00 | 97,800.00 | 98,900.00 | 98,900.00 | -0.70% | 4,829 |
| Jul 15, 2026 | 100,700.00 | 100,700.00 | 98,300.00 | 99,600.00 | 99,600.00 | 0.10% | 3,400 |
| Jul 14, 2026 | 100,000.00 | 100,000.00 | 98,300.00 | 99,500.00 | 99,500.00 | -0.50% | 8,350 |
| Jul 13, 2026 | 96,300.00 | 100,000.00 | 96,300.00 | 100,000.00 | 100,000.00 | -1.38% | 4,028 |
| Jul 9, 2026 | 101,400.00 | 101,400.00 | 101,400.00 | 101,400.00 | 101,400.00 | 1.20% | 100 |
| Jul 8, 2026 | 100,200.00 | 100,200.00 | 100,200.00 | 100,200.00 | 100,200.00 | 0.20% | 163 |
| Jul 7, 2026 | 100,100.00 | 100,100.00 | 100,000.00 | 100,000.00 | 100,000.00 | -0.10% | 511 |
| Jul 6, 2026 | 100,700.00 | 100,700.00 | 100,100.00 | 100,100.00 | 100,100.00 | -1.48% | 302 |
| Jul 2, 2026 | 101,800.00 | 101,800.00 | 101,600.00 | 101,600.00 | 101,600.00 | 1.09% | 257 |
| Jul 1, 2026 | 102,100.00 | 102,100.00 | 100,500.00 | 100,500.00 | 100,500.00 | 0.50% | 201 |
| Jun 30, 2026 | 103,600.00 | 103,600.00 | 100,000.00 | 100,000.00 | 100,000.00 | 0.20% | 1,021 |
| Jun 29, 2026 | 102,000.00 | 102,000.00 | 99,800.00 | 99,800.00 | 99,800.00 | 1.11% | 710 |
| Jun 26, 2026 | 99,200.00 | 99,900.00 | 98,700.00 | 98,700.00 | 98,700.00 | -2.28% | 4,852 |
| Jun 25, 2026 | 98,400.00 | 101,300.00 | 98,300.00 | 101,000.00 | 101,000.00 | -0.49% | 1,201 |
| Jun 24, 2026 | 100,500.00 | 101,500.00 | 96,100.00 | 101,500.00 | 101,500.00 | -1.17% | 2,838 |
| Jun 23, 2026 | 100,000.00 | 103,700.00 | 99,300.00 | 102,700.00 | 102,700.00 | 2.70% | 1,023 |
| Jun 22, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | - | 139 |
| Jun 19, 2026 | 100,100.00 | 100,100.00 | 98,100.00 | 100,000.00 | 100,000.00 | -0.10% | 1,208 |
| Jun 18, 2026 | 99,800.00 | 102,000.00 | 99,800.00 | 100,100.00 | 100,100.00 | 0.20% | 1,053 |
| Jun 17, 2026 | 100,000.00 | 100,000.00 | 99,900.00 | 99,900.00 | 99,900.00 | -5.04% | 414 |