Danang Port JSC (HNX:CDN)
Vietnam
· Delayed Price · Currency is VND 33,000
-100 (-0.30%)
At close: Mar 6, 2026
Danang Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33,000.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | -0.30% | 3,821 |
| Mar 5, 2026 | 33,100.00 | 33,300.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 12,401 |
| Mar 4, 2026 | 33,400.00 | 33,400.00 | 32,700.00 | 33,100.00 | 33,100.00 | -0.90% | 32,965 |
| Mar 3, 2026 | 33,700.00 | 33,700.00 | 33,000.00 | 33,400.00 | 33,400.00 | 0.91% | 38,032 |
| Mar 2, 2026 | 32,700.00 | 34,000.00 | 32,100.00 | 33,100.00 | 33,100.00 | 1.53% | 36,970 |
| Feb 27, 2026 | 32,800.00 | 32,800.00 | 32,400.00 | 32,600.00 | 32,600.00 | - | 10,341 |
| Feb 26, 2026 | 32,600.00 | 32,900.00 | 32,500.00 | 32,600.00 | 32,600.00 | - | 6,761 |
| Feb 25, 2026 | 32,600.00 | 32,900.00 | 32,300.00 | 32,600.00 | 32,600.00 | 0.31% | 14,647 |
| Feb 24, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.91% | 21,892 |
| Feb 23, 2026 | 33,200.00 | 33,200.00 | 31,200.00 | 32,800.00 | 32,800.00 | -1.20% | 75,011 |
| Feb 13, 2026 | 33,000.00 | 33,500.00 | 32,200.00 | 33,200.00 | 33,200.00 | -1.48% | 30,463 |
| Feb 12, 2026 | 33,400.00 | 33,700.00 | 33,000.00 | 33,700.00 | 33,700.00 | 0.90% | 2,615 |
| Feb 11, 2026 | 33,000.00 | 33,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 1.21% | 400 |
| Feb 10, 2026 | 33,100.00 | 33,300.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.20% | 1,742 |
| Feb 9, 2026 | 33,600.00 | 33,600.00 | 33,000.00 | 33,400.00 | 33,400.00 | 0.91% | 6,210 |
| Feb 6, 2026 | 33,500.00 | 33,500.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.19% | 6,166 |
| Feb 5, 2026 | 33,700.00 | 33,700.00 | 33,100.00 | 33,500.00 | 33,500.00 | -0.59% | 9,935 |
| Feb 4, 2026 | 34,400.00 | 34,400.00 | 33,300.00 | 33,700.00 | 33,700.00 | - | 6,182 |
| Feb 3, 2026 | 33,200.00 | 34,600.00 | 33,100.00 | 33,700.00 | 33,700.00 | 1.81% | 16,500 |
| Feb 2, 2026 | 34,900.00 | 34,900.00 | 31,500.00 | 33,100.00 | 33,100.00 | -5.16% | 17,000 |
| Jan 30, 2026 | 33,700.00 | 34,900.00 | 33,700.00 | 34,900.00 | 34,900.00 | 3.56% | 1,932 |
| Jan 29, 2026 | 33,300.00 | 34,000.00 | 33,100.00 | 33,700.00 | 33,700.00 | 1.20% | 10,782 |
| Jan 28, 2026 | 33,500.00 | 33,500.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.30% | 3,401 |
| Jan 27, 2026 | 34,600.00 | 34,600.00 | 33,100.00 | 33,200.00 | 33,200.00 | -2.35% | 19,230 |
| Jan 26, 2026 | 34,900.00 | 34,900.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.58% | 9,678 |
| Jan 23, 2026 | 34,900.00 | 35,300.00 | 33,600.00 | 34,900.00 | 34,900.00 | - | 3,717 |
| Jan 22, 2026 | 35,200.00 | 35,800.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 19,107 |
| Jan 21, 2026 | 35,100.00 | 35,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | -0.85% | 17,512 |
| Jan 20, 2026 | 36,200.00 | 36,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | -2.50% | 11,905 |
| Jan 19, 2026 | 35,500.00 | 36,000.00 | 35,100.00 | 36,000.00 | 36,000.00 | 1.69% | 26,117 |
| Jan 16, 2026 | 35,000.00 | 36,300.00 | 35,000.00 | 35,400.00 | 35,400.00 | 0.28% | 35,487 |
| Jan 15, 2026 | 34,000.00 | 35,800.00 | 34,000.00 | 35,300.00 | 35,300.00 | 3.82% | 19,319 |
| Jan 14, 2026 | 33,900.00 | 34,200.00 | 33,800.00 | 34,000.00 | 34,000.00 | 2.41% | 25,239 |
| Jan 13, 2026 | 33,500.00 | 33,600.00 | 33,200.00 | 33,200.00 | 33,200.00 | 0.30% | 12,602 |
| Jan 12, 2026 | 34,000.00 | 35,000.00 | 33,000.00 | 33,100.00 | 33,100.00 | - | 14,760 |
| Jan 9, 2026 | 33,600.00 | 33,900.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.49% | 18,001 |
| Jan 8, 2026 | 33,800.00 | 33,800.00 | 32,500.00 | 33,600.00 | 33,600.00 | 0.60% | 35,011 |
| Jan 7, 2026 | 33,200.00 | 33,900.00 | 32,600.00 | 33,400.00 | 33,400.00 | 0.60% | 17,643 |
| Jan 6, 2026 | 33,000.00 | 33,200.00 | 32,600.00 | 33,200.00 | 33,200.00 | - | 14,000 |
| Jan 5, 2026 | 32,900.00 | 33,200.00 | 32,900.00 | 33,200.00 | 33,200.00 | 0.91% | 5,765 |
| Dec 31, 2025 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | -0.30% | 4,924 |
| Dec 30, 2025 | 33,300.00 | 33,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.90% | 4,501 |
| Dec 29, 2025 | 32,600.00 | 33,400.00 | 32,600.00 | 33,300.00 | 33,300.00 | 1.83% | 14,773 |
| Dec 26, 2025 | 32,500.00 | 32,800.00 | 32,300.00 | 32,700.00 | 32,700.00 | 0.93% | 3,859 |
| Dec 25, 2025 | 32,700.00 | 33,000.00 | 32,300.00 | 32,400.00 | 32,400.00 | -0.92% | 4,008 |
| Dec 24, 2025 | 32,900.00 | 33,000.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.61% | 3,004 |
| Dec 23, 2025 | 33,000.00 | 33,000.00 | 32,500.00 | 32,900.00 | 32,900.00 | 0.92% | 6,201 |
| Dec 22, 2025 | 33,100.00 | 33,100.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.51% | 3,014 |
| Dec 19, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 116 |
| Dec 18, 2025 | 32,200.00 | 33,400.00 | 32,100.00 | 33,100.00 | 33,100.00 | -2.36% | 19,936 |
| Dec 17, 2025 | 32,800.00 | 33,900.00 | 32,400.00 | 33,900.00 | 33,900.00 | 3.35% | 10,381 |
| Dec 16, 2025 | 32,700.00 | 32,800.00 | 32,200.00 | 32,800.00 | 32,800.00 | 0.31% | 2,689 |
| Dec 15, 2025 | 32,400.00 | 32,700.00 | 32,100.00 | 32,700.00 | 32,700.00 | 0.93% | 11,900 |
| Dec 12, 2025 | 32,600.00 | 32,600.00 | 32,400.00 | 32,400.00 | 32,400.00 | -0.31% | 1,300 |
| Dec 11, 2025 | 32,500.00 | 32,800.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.31% | 9,702 |
| Dec 10, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 400 |
| Dec 9, 2025 | 33,000.00 | 33,000.00 | 32,500.00 | 32,600.00 | 32,600.00 | -1.21% | 20,651 |
| Dec 8, 2025 | 33,100.00 | 33,300.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.90% | 4,775 |
| Dec 5, 2025 | 33,300.00 | 33,500.00 | 33,100.00 | 33,300.00 | 33,300.00 | -0.89% | 4,101 |
| Dec 4, 2025 | 33,700.00 | 34,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.30% | 10,903 |
| Dec 3, 2025 | 33,100.00 | 34,400.00 | 33,100.00 | 33,700.00 | 33,700.00 | 0.60% | 28,202 |
| Dec 2, 2025 | 33,600.00 | 33,700.00 | 33,500.00 | 33,500.00 | 33,500.00 | -1.18% | 2,560 |
| Dec 1, 2025 | 32,900.00 | 33,900.00 | 32,900.00 | 33,900.00 | 33,900.00 | 0.59% | 2,623 |
| Nov 28, 2025 | 33,800.00 | 33,800.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.30% | 1,801 |
| Nov 27, 2025 | 33,900.00 | 33,900.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.29% | 6,801 |
| Nov 26, 2025 | 33,100.00 | 33,900.00 | 33,100.00 | 33,900.00 | 33,900.00 | 2.42% | 12,211 |
| Nov 25, 2025 | 33,300.00 | 33,300.00 | 33,100.00 | 33,100.00 | 33,100.00 | -0.60% | 4,002 |
| Nov 24, 2025 | 33,200.00 | 33,300.00 | 33,200.00 | 33,300.00 | 33,300.00 | 0.30% | 11,045 |
| Nov 21, 2025 | 33,000.00 | 33,200.00 | 32,900.00 | 33,200.00 | 33,200.00 | 0.91% | 4,433 |
| Nov 20, 2025 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | -0.30% | 4,602 |
| Nov 19, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 7,005 |
| Nov 18, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 2,600 |
| Nov 17, 2025 | 33,000.00 | 33,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 2,345 |
| Nov 14, 2025 | 33,100.00 | 33,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.30% | 6,510 |
| Nov 13, 2025 | 33,200.00 | 33,400.00 | 32,700.00 | 33,100.00 | 33,100.00 | -0.90% | 11,350 |
| Nov 12, 2025 | 33,400.00 | 33,700.00 | 33,400.00 | 33,400.00 | 33,400.00 | - | 13,300 |
| Nov 11, 2025 | 33,000.00 | 33,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 0.91% | 3,726 |
| Nov 10, 2025 | 32,800.00 | 33,100.00 | 32,800.00 | 33,100.00 | 33,100.00 | 0.91% | 4,230 |
| Nov 7, 2025 | 32,800.00 | 33,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | -1.20% | 2,300 |
| Nov 6, 2025 | 33,200.00 | 33,500.00 | 33,000.00 | 33,200.00 | 33,200.00 | -2.06% | 15,456 |
| Nov 5, 2025 | 33,100.00 | 33,900.00 | 32,800.00 | 33,900.00 | 33,900.00 | -0.29% | 10,350 |
| Nov 4, 2025 | 34,300.00 | 34,300.00 | 32,600.00 | 34,000.00 | 34,000.00 | - | 19,133 |
| Nov 3, 2025 | 34,000.00 | 34,400.00 | 33,700.00 | 34,000.00 | 34,000.00 | - | 13,630 |
| Oct 31, 2025 | 33,900.00 | 34,200.00 | 33,600.00 | 34,000.00 | 34,000.00 | - | 9,347 |
| Oct 30, 2025 | 33,500.00 | 34,000.00 | 33,100.00 | 34,000.00 | 34,000.00 | 3.03% | 31,016 |
| Oct 29, 2025 | 33,000.00 | 33,300.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 12,620 |
| Oct 28, 2025 | 33,100.00 | 33,100.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 21,234 |
| Oct 27, 2025 | 33,300.00 | 33,900.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 29,818 |
| Oct 24, 2025 | 33,000.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 17,622 |
| Oct 23, 2025 | 32,500.00 | 34,000.00 | 32,500.00 | 33,000.00 | 33,000.00 | 1.54% | 35,013 |
| Oct 22, 2025 | 32,800.00 | 32,800.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.91% | 8,830 |
| Oct 21, 2025 | 32,200.00 | 33,800.00 | 31,000.00 | 32,800.00 | 32,800.00 | -0.61% | 21,941 |
| Oct 20, 2025 | 32,300.00 | 33,900.00 | 32,100.00 | 33,000.00 | 33,000.00 | 6.11% | 89,388 |
| Oct 17, 2025 | 31,100.00 | 31,900.00 | 31,000.00 | 31,100.00 | 31,100.00 | 0.32% | 6,751 |
| Oct 16, 2025 | 31,200.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.32% | 2,301 |
| Oct 15, 2025 | 32,000.00 | 32,000.00 | 31,100.00 | 31,100.00 | 31,100.00 | -1.27% | 4,338 |
| Oct 14, 2025 | 30,800.00 | 31,900.00 | 30,600.00 | 31,500.00 | 31,500.00 | 2.27% | 6,110 |
| Oct 13, 2025 | 31,700.00 | 31,700.00 | 28,600.00 | 30,800.00 | 30,800.00 | -2.84% | 15,379 |
| Oct 10, 2025 | 31,500.00 | 31,700.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.32% | 1,600 |
| Oct 9, 2025 | 31,300.00 | 32,500.00 | 30,900.00 | 31,600.00 | 31,600.00 | 0.96% | 25,800 |