Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 99,300
+500 (0.51%)
At close: Jul 20, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 105,200.00 | 105,200.00 | 105,200.00 | 105,200.00 | 105,200.00 | 3.14% | 100 |
| Jun 15, 2026 | 102,800.00 | 102,800.00 | 102,000.00 | 102,000.00 | 102,000.00 | 3.03% | 374 |
| Jun 12, 2026 | 99,000.00 | 99,000.00 | 98,200.00 | 99,000.00 | 99,000.00 | 0.30% | 4,582 |
| Jun 11, 2026 | 99,900.00 | 99,900.00 | 98,000.00 | 98,700.00 | 98,700.00 | 0.71% | 944 |
| Jun 10, 2026 | 99,800.00 | 100,000.00 | 97,000.00 | 98,000.00 | 98,000.00 | -1.80% | 6,673 |
| Jun 9, 2026 | 101,500.00 | 101,500.00 | 99,800.00 | 99,800.00 | 99,800.00 | -3.11% | 26,671 |
| Jun 8, 2026 | 103,800.00 | 104,000.00 | 102,900.00 | 103,000.00 | 103,000.00 | -1.06% | 1,800 |
| 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 |