Danang Port JSC (HNX:CDN)
Vietnam
· Delayed Price · Currency is VND 33,300
-300 (-0.89%)
At close: Dec 5, 2025
Danang Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 31,300.00 | 31,500.00 | 30,900.00 | 31,300.00 | 31,300.00 | -0.32% | 3,700 |
| Oct 7, 2025 | 31,100.00 | 31,400.00 | 31,100.00 | 31,400.00 | 31,400.00 | 2.61% | 1,200 |
| Oct 6, 2025 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.99% | 2,671 |
| Oct 3, 2025 | 30,300.00 | 31,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.66% | 7,094 |
| Oct 2, 2025 | 30,700.00 | 30,800.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.66% | 2,318 |
| Oct 1, 2025 | 30,300.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 4,340 |
| Sep 30, 2025 | 30,100.00 | 30,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | - | 5,827 |
| Sep 29, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,300.00 | 30,300.00 | -2.26% | 11,452 |
| Sep 26, 2025 | 30,500.00 | 31,100.00 | 30,400.00 | 31,000.00 | 31,000.00 | 1.64% | 4,099 |
| Sep 25, 2025 | 31,400.00 | 31,500.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.29% | 21,925 |
| Sep 24, 2025 | 31,100.00 | 31,200.00 | 30,800.00 | 30,900.00 | 30,900.00 | -1.59% | 7,200 |
| Sep 23, 2025 | 31,400.00 | 31,400.00 | 30,900.00 | 31,400.00 | 31,400.00 | - | 11,800 |
| Sep 22, 2025 | 31,300.00 | 31,400.00 | 30,300.00 | 31,400.00 | 31,400.00 | -0.32% | 17,383 |
| Sep 19, 2025 | 31,300.00 | 31,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.32% | 2,800 |
| Sep 18, 2025 | 31,700.00 | 31,700.00 | 31,100.00 | 31,400.00 | 31,400.00 | -0.32% | 6,700 |
| Sep 17, 2025 | 31,800.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.63% | 3,316 |
| Sep 16, 2025 | 32,000.00 | 32,000.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.94% | 7,281 |
| Sep 15, 2025 | 32,000.00 | 32,000.00 | 31,900.00 | 32,000.00 | 32,000.00 | - | 600 |
| Sep 12, 2025 | 31,100.00 | 32,500.00 | 31,100.00 | 32,000.00 | 32,000.00 | 2.89% | 3,111 |
| Sep 11, 2025 | 31,300.00 | 31,600.00 | 31,000.00 | 31,100.00 | 31,100.00 | -0.64% | 4,700 |
| Sep 10, 2025 | 31,400.00 | 31,600.00 | 31,200.00 | 31,300.00 | 31,300.00 | -0.32% | 2,521 |
| Sep 9, 2025 | 31,400.00 | 31,600.00 | 31,200.00 | 31,400.00 | 31,400.00 | - | 4,800 |
| Sep 8, 2025 | 32,000.00 | 32,000.00 | 31,300.00 | 31,400.00 | 31,400.00 | -1.88% | 1,321 |
| Sep 5, 2025 | 32,000.00 | 32,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 10,575 |
| Sep 4, 2025 | 32,000.00 | 32,000.00 | 31,900.00 | 32,000.00 | 32,000.00 | 0.31% | 4,130 |
| Sep 3, 2025 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - | 500 |
| Aug 29, 2025 | 32,100.00 | 32,100.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.62% | 6,501 |
| Aug 28, 2025 | 32,100.00 | 32,100.00 | 32,000.00 | 32,100.00 | 32,100.00 | - | 4,019 |
| Aug 27, 2025 | 31,600.00 | 32,100.00 | 31,600.00 | 32,100.00 | 32,100.00 | 1.58% | 6,900 |
| Aug 26, 2025 | 31,200.00 | 31,800.00 | 31,200.00 | 31,600.00 | 31,600.00 | 0.32% | 2,400 |
| Aug 25, 2025 | 31,500.00 | 31,500.00 | 31,400.00 | 31,500.00 | 31,500.00 | - | 7,100 |
| Aug 22, 2025 | 31,900.00 | 31,900.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 15,702 |
| Aug 21, 2025 | 32,200.00 | 32,500.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.31% | 10,035 |
| Aug 20, 2025 | 32,400.00 | 32,400.00 | 32,100.00 | 32,100.00 | 32,100.00 | -0.93% | 6,000 |
| Aug 19, 2025 | 32,400.00 | 32,400.00 | 31,900.00 | 32,400.00 | 32,400.00 | 0.62% | 50,309 |
| Aug 18, 2025 | 32,800.00 | 33,200.00 | 32,100.00 | 32,200.00 | 32,200.00 | -1.83% | 43,658 |
| Aug 15, 2025 | 33,000.00 | 33,500.00 | 32,500.00 | 32,800.00 | 32,800.00 | -0.61% | 7,703 |
| Aug 14, 2025 | 32,000.00 | 33,100.00 | 32,000.00 | 33,000.00 | 33,000.00 | 2.17% | 21,620 |
| Aug 13, 2025 | 32,200.00 | 33,000.00 | 31,000.00 | 32,300.00 | 32,300.00 | -1.52% | 18,700 |
| Aug 12, 2025 | 31,600.00 | 33,700.00 | 31,600.00 | 32,800.00 | 32,800.00 | 2.82% | 64,841 |
| Aug 11, 2025 | 32,200.00 | 32,300.00 | 31,500.00 | 31,900.00 | 31,900.00 | -0.93% | 36,468 |
| Aug 8, 2025 | 32,300.00 | 32,600.00 | 32,200.00 | 32,200.00 | 32,200.00 | -0.31% | 6,400 |
| Aug 7, 2025 | 32,600.00 | 32,600.00 | 32,200.00 | 32,300.00 | 32,300.00 | -0.92% | 13,131 |
| Aug 6, 2025 | 32,700.00 | 32,700.00 | 32,100.00 | 32,600.00 | 32,600.00 | -0.31% | 21,139 |
| Aug 5, 2025 | 33,200.00 | 33,300.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.51% | 51,805 |
| Aug 4, 2025 | 33,200.00 | 33,300.00 | 33,000.00 | 33,200.00 | 33,200.00 | - | 11,213 |
| Aug 1, 2025 | 33,000.00 | 33,200.00 | 32,900.00 | 33,200.00 | 33,200.00 | 0.61% | 33,800 |
| Jul 31, 2025 | 33,000.00 | 33,000.00 | 32,700.00 | 33,000.00 | 33,000.00 | - | 3,918 |
| Jul 30, 2025 | 32,600.00 | 33,000.00 | 32,600.00 | 33,000.00 | 33,000.00 | 1.23% | 9,204 |
| Jul 29, 2025 | 33,200.00 | 33,200.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.51% | 23,100 |
| Jul 28, 2025 | 32,900.00 | 33,100.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.61% | 76,757 |
| Jul 25, 2025 | 32,200.00 | 33,200.00 | 32,200.00 | 32,900.00 | 32,900.00 | - | 21,067 |
| Jul 24, 2025 | 33,400.00 | 33,500.00 | 32,800.00 | 32,900.00 | 32,900.00 | -1.79% | 9,961 |
| Jul 23, 2025 | 33,300.00 | 33,600.00 | 33,000.00 | 33,500.00 | 33,500.00 | 0.90% | 15,204 |
| Jul 22, 2025 | 33,100.00 | 33,400.00 | 32,800.00 | 33,200.00 | 33,200.00 | - | 8,400 |
| Jul 21, 2025 | 33,400.00 | 33,400.00 | 33,100.00 | 33,200.00 | 33,200.00 | -0.60% | 16,906 |
| Jul 18, 2025 | 36,000.00 | 36,000.00 | 33,000.00 | 33,400.00 | 33,400.00 | 1.83% | 56,700 |
| Jul 17, 2025 | 33,200.00 | 33,400.00 | 32,800.00 | 32,800.00 | 32,800.00 | -1.80% | 8,152 |
| Jul 16, 2025 | 32,800.00 | 33,700.00 | 32,800.00 | 33,400.00 | 33,400.00 | 1.52% | 33,452 |