Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 84,000
+1,000 (1.20%)
At close: Oct 13, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 84,800.00 | 84,900.00 | 83,500.00 | 84,000.00 | 84,000.00 | 1.20% | 2,050 |
| Oct 12, 2026 | 83,100.00 | 83,100.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.12% | 1,902 |
| Oct 9, 2026 | 84,900.00 | 84,900.00 | 83,100.00 | 83,100.00 | 83,100.00 | -0.12% | 2,408 |
| Oct 8, 2026 | 85,000.00 | 85,000.00 | 83,200.00 | 83,200.00 | 83,200.00 | -4.26% | 2,400 |
| Oct 7, 2026 | 88,900.00 | 88,900.00 | 86,900.00 | 86,900.00 | 86,900.00 | 2.84% | 400 |
| Oct 6, 2026 | 83,000.00 | 84,500.00 | 83,000.00 | 84,500.00 | 84,500.00 | 0.36% | 1,002 |
| Oct 5, 2026 | 83,000.00 | 84,200.00 | 83,000.00 | 84,200.00 | 84,200.00 | 1.81% | 500 |
| Oct 2, 2026 | 83,700.00 | 83,700.00 | 82,700.00 | 82,700.00 | 82,700.00 | -1.19% | 1,434 |
| Oct 1, 2026 | 83,700.00 | 84,000.00 | 83,700.00 | 83,700.00 | 83,700.00 | - | 2,303 |
| Sep 30, 2026 | 84,900.00 | 84,900.00 | 83,700.00 | 83,700.00 | 83,700.00 | -1.41% | 360 |
| Sep 29, 2026 | 84,000.00 | 85,000.00 | 84,000.00 | 84,900.00 | 84,900.00 | 1.07% | 2,419 |
| Sep 28, 2026 | 84,000.00 | 84,000.00 | 82,900.00 | 84,000.00 | 84,000.00 | - | 805 |
| Sep 25, 2026 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | - | 2,305 |
| Sep 24, 2026 | 82,800.00 | 84,000.00 | 82,800.00 | 84,000.00 | 84,000.00 | - | 1,602 |
| Sep 23, 2026 | 84,000.00 | 84,000.00 | 83,900.00 | 84,000.00 | 84,000.00 | - | 1,900 |
| Sep 22, 2026 | 83,000.00 | 84,000.00 | 82,600.00 | 84,000.00 | 84,000.00 | 0.24% | 949 |
| Sep 21, 2026 | 83,000.00 | 83,800.00 | 82,600.00 | 83,800.00 | 83,800.00 | -0.12% | 3,000 |
| Sep 18, 2026 | 84,000.00 | 84,000.00 | 83,000.00 | 83,900.00 | 83,900.00 | -0.12% | 2,415 |
| Sep 17, 2026 | 83,100.00 | 84,000.00 | 83,000.00 | 84,000.00 | 84,000.00 | -1.64% | 6,673 |
| Sep 16, 2026 | 82,300.00 | 85,400.00 | 82,300.00 | 85,400.00 | 85,400.00 | 0.83% | 624 |
| Sep 15, 2026 | 84,200.00 | 84,700.00 | 84,000.00 | 84,700.00 | 84,700.00 | 0.47% | 805 |
| Sep 14, 2026 | 85,700.00 | 85,700.00 | 82,600.00 | 84,300.00 | 84,300.00 | -1.63% | 1,315 |
| Sep 11, 2026 | 86,800.00 | 86,800.00 | 85,700.00 | 85,700.00 | 85,700.00 | -1.27% | 1,154 |
| Sep 10, 2026 | 85,500.00 | 86,900.00 | 85,300.00 | 86,800.00 | 86,800.00 | 1.17% | 2,022 |
| Sep 9, 2026 | 85,600.00 | 87,000.00 | 85,600.00 | 85,800.00 | 85,800.00 | 0.23% | 3,802 |
| Sep 8, 2026 | 88,000.00 | 88,000.00 | 87,600.00 | 87,600.00 | 85,600.00 | -0.34% | 171,701 |
| Sep 7, 2026 | 87,800.00 | 89,000.00 | 87,800.00 | 87,900.00 | 85,893.15 | 0.23% | 3,219 |
| Sep 4, 2026 | 87,400.00 | 87,700.00 | 87,200.00 | 87,700.00 | 85,697.72 | 0.46% | 2,053 |
| Sep 3, 2026 | 89,700.00 | 89,700.00 | 87,000.00 | 87,300.00 | 85,306.85 | -2.57% | 7,709 |
| Aug 28, 2026 | 90,500.00 | 90,500.00 | 88,800.00 | 89,600.00 | 87,554.34 | 1.01% | 3,810 |
| Aug 27, 2026 | 91,500.00 | 91,500.00 | 88,000.00 | 88,700.00 | 86,674.89 | -2.53% | 9,964 |
| Aug 26, 2026 | 91,300.00 | 91,300.00 | 91,000.00 | 91,000.00 | 88,922.37 | -0.33% | 824 |
| Aug 25, 2026 | 94,200.00 | 94,200.00 | 89,300.00 | 91,300.00 | 89,215.53 | -4.90% | 323,074 |
| Aug 24, 2026 | 90,000.00 | 96,000.00 | 90,000.00 | 96,000.00 | 93,808.22 | 6.67% | 10,601 |
| Aug 21, 2026 | 90,000.00 | 90,000.00 | 89,800.00 | 90,000.00 | 87,945.21 | 0.45% | 3,700 |
| Aug 20, 2026 | 89,500.00 | 89,600.00 | 89,500.00 | 89,600.00 | 87,554.34 | 0.11% | 355 |
| Aug 19, 2026 | 89,500.00 | 89,500.00 | 89,000.00 | 89,500.00 | 87,456.62 | 0.79% | 2,200 |
| Aug 18, 2026 | 89,600.00 | 89,600.00 | 88,400.00 | 88,800.00 | 86,772.60 | -0.78% | 400 |
| Aug 17, 2026 | 93,100.00 | 93,100.00 | 87,300.00 | 89,500.00 | 87,456.62 | -3.97% | 29,244 |
| Aug 14, 2026 | 94,100.00 | 94,100.00 | 93,100.00 | 93,200.00 | 91,072.15 | -1.89% | 5,616 |
| Aug 13, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 92,831.05 | - | 1,401 |
| Aug 12, 2026 | 95,500.00 | 95,500.00 | 94,700.00 | 95,000.00 | 92,831.05 | -0.52% | 2,949 |
| Aug 11, 2026 | 95,600.00 | 95,600.00 | 95,500.00 | 95,500.00 | 93,319.63 | - | 200 |
| Aug 10, 2026 | 95,500.00 | 96,000.00 | 94,700.00 | 95,500.00 | 93,319.63 | - | 1,250 |
| Aug 7, 2026 | 95,300.00 | 97,000.00 | 95,300.00 | 95,500.00 | 93,319.63 | -0.62% | 6,620 |
| Aug 6, 2026 | 96,000.00 | 96,200.00 | 96,000.00 | 96,100.00 | 93,905.94 | 0.10% | 1,904 |
| Aug 5, 2026 | 96,000.00 | 96,000.00 | 95,800.00 | 96,000.00 | 93,808.22 | -0.52% | 8,701 |
| Aug 4, 2026 | 96,200.00 | 96,500.00 | 96,000.00 | 96,500.00 | 94,296.80 | 0.31% | 3,312 |
| Aug 3, 2026 | 96,000.00 | 96,200.00 | 95,300.00 | 96,200.00 | 94,003.65 | -2.04% | 11,600 |
| Jul 31, 2026 | 95,100.00 | 101,800.00 | 95,000.00 | 98,200.00 | 95,957.99 | 2.83% | 2,253 |