Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 104,100
-1,900 (-1.79%)
At close: Jun 5, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 104,100.00 | 104,200.00 | 104,000.00 | 104,100.00 | 104,100.00 | -1.79% | 1,520 |
| Jun 4, 2026 | 105,000.00 | 106,000.00 | 104,200.00 | 106,000.00 | 106,000.00 | -2.39% | 1,344 |
| Jun 3, 2026 | 111,200.00 | 111,200.00 | 108,600.00 | 108,600.00 | 108,600.00 | 3.92% | 324 |
| Jun 2, 2026 | 110,800.00 | 110,800.00 | 104,500.00 | 104,500.00 | 104,500.00 | -0.48% | 2,603 |
| Jun 1, 2026 | 105,500.00 | 105,500.00 | 105,000.00 | 105,000.00 | 105,000.00 | -0.85% | 1,100 |
| May 29, 2026 | 106,300.00 | 106,300.00 | 105,900.00 | 105,900.00 | 105,900.00 | -2.84% | 14,806 |
| May 28, 2026 | 108,000.00 | 109,000.00 | 106,100.00 | 109,000.00 | 109,000.00 | 0.93% | 1,231 |
| May 27, 2026 | 107,500.00 | 108,000.00 | 105,900.00 | 108,000.00 | 108,000.00 | 0.47% | 902 |
| May 26, 2026 | 106,600.00 | 107,500.00 | 106,000.00 | 107,500.00 | 107,500.00 | -0.46% | 1,524 |
| May 25, 2026 | 107,500.00 | 108,000.00 | 107,500.00 | 108,000.00 | 108,000.00 | 0.84% | 1,003 |
| May 21, 2026 | 107,100.00 | 107,100.00 | 107,100.00 | 107,100.00 | 107,100.00 | - | 100 |
| May 20, 2026 | 108,000.00 | 108,000.00 | 107,100.00 | 107,100.00 | 107,100.00 | - | 2,200 |
| May 19, 2026 | 105,100.00 | 108,000.00 | 105,100.00 | 107,100.00 | 107,100.00 | 2.00% | 2,136 |
| May 18, 2026 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | - | 2,041 |
| May 15, 2026 | 105,000.00 | 105,000.00 | 104,500.00 | 105,000.00 | 105,000.00 | - | 1,770 |
| May 14, 2026 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0.29% | 100 |
| May 13, 2026 | 105,800.00 | 105,800.00 | 104,700.00 | 104,700.00 | 104,700.00 | -1.51% | 1,807 |
| May 11, 2026 | 107,900.00 | 108,000.00 | 106,200.00 | 106,300.00 | 106,300.00 | 0.19% | 1,400 |
| May 8, 2026 | 106,100.00 | 108,900.00 | 106,100.00 | 106,100.00 | 106,100.00 | -1.67% | 1,970 |
| May 7, 2026 | 107,900.00 | 107,900.00 | 107,700.00 | 107,900.00 | 107,900.00 | 3.55% | 10,511 |
| May 6, 2026 | 103,500.00 | 106,600.00 | 103,500.00 | 104,200.00 | 104,200.00 | -2.34% | 3,215 |
| May 5, 2026 | 106,900.00 | 106,900.00 | 106,200.00 | 106,700.00 | 106,700.00 | 1.14% | 2,500 |
| May 4, 2026 | 105,000.00 | 107,500.00 | 105,000.00 | 105,500.00 | 105,500.00 | - | 2,406 |
| Apr 29, 2026 | 103,400.00 | 105,500.00 | 103,200.00 | 105,500.00 | 105,500.00 | 0.48% | 701 |
| Apr 28, 2026 | 103,600.00 | 105,000.00 | 103,200.00 | 105,000.00 | 105,000.00 | -1.87% | 840 |
| Apr 24, 2026 | 104,800.00 | 107,000.00 | 103,000.00 | 107,000.00 | 107,000.00 | 0.85% | 3,523 |
| Apr 23, 2026 | 106,100.00 | 108,000.00 | 106,100.00 | 106,100.00 | 106,100.00 | -2.21% | 1,101 |
| Apr 22, 2026 | 107,500.00 | 112,000.00 | 105,000.00 | 108,500.00 | 108,500.00 | 0.84% | 10,279 |
| Apr 21, 2026 | 107,700.00 | 107,700.00 | 107,000.00 | 107,600.00 | 107,600.00 | -0.09% | 2,236 |
| Apr 20, 2026 | 108,500.00 | 108,500.00 | 107,700.00 | 107,700.00 | 107,700.00 | -0.74% | 1,287 |
| Apr 17, 2026 | 108,000.00 | 108,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 0.46% | 1,001 |
| Apr 16, 2026 | 108,000.00 | 108,000.00 | 107,000.00 | 108,000.00 | 108,000.00 | - | 1,220 |
| Apr 15, 2026 | 108,900.00 | 110,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | -0.83% | 6,492 |
| Apr 14, 2026 | 108,800.00 | 108,900.00 | 108,000.00 | 108,900.00 | 108,900.00 | - | 2,118 |
| Apr 10, 2026 | 108,700.00 | 109,000.00 | 108,700.00 | 108,900.00 | 108,900.00 | 0.18% | 300 |
| Apr 9, 2026 | 108,700.00 | 108,700.00 | 108,700.00 | 108,700.00 | 108,700.00 | - | 200 |
| Apr 8, 2026 | 109,000.00 | 109,000.00 | 108,000.00 | 108,700.00 | 108,700.00 | 1.49% | 2,306 |
| 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 | -2.19% | 6,948 |