Dong Nai Port JSC (HOSE:PDN)
Vietnam · Delayed Price · Currency is VND 82,400
0.00 (0.00%)
At close: Nov 3, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 82,300.00 | 82,400.00 | 81,400.00 | 82,400.00 | 82,400.00 | - | 1,127 |
| Nov 2, 2026 | 82,000.00 | 82,500.00 | 81,400.00 | 82,400.00 | 82,400.00 | -0.60% | 1,635 |
| Oct 30, 2026 | 82,100.00 | 83,000.00 | 77,300.00 | 82,900.00 | 82,900.00 | -0.12% | 5,844 |
| Oct 29, 2026 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.60% | 3,307 |
| Oct 28, 2026 | 83,500.00 | 83,500.00 | 83,000.00 | 83,500.00 | 83,500.00 | - | 2,801 |
| Oct 27, 2026 | 83,900.00 | 83,900.00 | 83,500.00 | 83,500.00 | 83,500.00 | -0.48% | 201 |
| Oct 26, 2026 | 84,000.00 | 84,000.00 | 83,900.00 | 83,900.00 | 83,900.00 | -0.12% | 1,801 |
| Oct 23, 2026 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 0.96% | 4,011 |
| Oct 22, 2026 | 83,400.00 | 83,400.00 | 83,100.00 | 83,200.00 | 83,200.00 | 0.12% | 11,700 |
| Oct 21, 2026 | 83,500.00 | 83,600.00 | 82,100.00 | 83,100.00 | 83,100.00 | -0.60% | 5,202 |
| Oct 20, 2026 | 82,700.00 | 84,500.00 | 82,700.00 | 83,600.00 | 83,600.00 | 0.84% | 9,800 |
| Oct 19, 2026 | 83,100.00 | 83,500.00 | 82,900.00 | 82,900.00 | 82,900.00 | -0.24% | 6,400 |
| Oct 16, 2026 | 83,100.00 | 83,500.00 | 83,000.00 | 83,100.00 | 83,100.00 | - | 1,901 |
| Oct 14, 2026 | 83,500.00 | 84,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | -1.07% | 4,600 |
| 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 |