Dong Nai Port JSC (HOSE:PDN)
Vietnam
· Delayed Price · Currency is VND 107,200
-7,900 (-6.86%)
At close: Mar 9, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115,000.00 | 117,000.00 | 114,600.00 | 115,100.00 | 115,100.00 | -1.29% | 3,729 |
| Mar 5, 2026 | 117,000.00 | 118,700.00 | 116,300.00 | 116,600.00 | 116,600.00 | 0.09% | 7,903 |
| Mar 4, 2026 | 117,200.00 | 117,200.00 | 116,500.00 | 116,500.00 | 116,500.00 | -0.60% | 1,002 |
| Mar 3, 2026 | 117,200.00 | 117,200.00 | 117,100.00 | 117,200.00 | 117,200.00 | 0.09% | 603 |
| Mar 2, 2026 | 118,000.00 | 118,700.00 | 117,000.00 | 117,100.00 | 117,100.00 | 0.34% | 7,483 |
| Feb 27, 2026 | 118,500.00 | 118,500.00 | 116,700.00 | 116,700.00 | 116,700.00 | 0.34% | 701 |
| Feb 26, 2026 | 117,000.00 | 118,000.00 | 116,000.00 | 116,300.00 | 116,300.00 | -0.60% | 2,331 |
| Feb 25, 2026 | 117,900.00 | 119,900.00 | 117,000.00 | 117,000.00 | 117,000.00 | -0.76% | 867 |
| Feb 24, 2026 | 117,900.00 | 118,500.00 | 117,700.00 | 117,900.00 | 117,900.00 | 2.88% | 5,333 |
| Feb 23, 2026 | 115,000.00 | 115,000.00 | 114,600.00 | 114,600.00 | 114,600.00 | 0.35% | 1,321 |
| Feb 13, 2026 | 115,000.00 | 115,000.00 | 114,200.00 | 114,200.00 | 114,200.00 | 0.09% | 3,027 |
| Feb 12, 2026 | 114,000.00 | 114,900.00 | 114,000.00 | 114,100.00 | 114,100.00 | 1.24% | 2,556 |
| Feb 11, 2026 | 112,700.00 | 112,700.00 | 112,700.00 | 112,700.00 | 112,700.00 | 0.09% | 123 |
| Feb 10, 2026 | 113,500.00 | 114,000.00 | 112,600.00 | 112,600.00 | 112,600.00 | 0.45% | 4,190 |
| Feb 9, 2026 | 112,500.00 | 112,700.00 | 112,100.00 | 112,100.00 | 112,100.00 | -0.36% | 1,460 |
| Feb 6, 2026 | 112,400.00 | 113,500.00 | 112,200.00 | 112,500.00 | 112,500.00 | 0.09% | 684 |
| Feb 5, 2026 | 112,000.00 | 114,900.00 | 112,000.00 | 112,400.00 | 112,400.00 | 0.72% | 1,401 |
| Feb 4, 2026 | 112,900.00 | 114,000.00 | 111,300.00 | 111,600.00 | 111,600.00 | 0.36% | 8,052 |
| Feb 3, 2026 | 111,200.00 | 111,200.00 | 111,200.00 | 111,200.00 | 111,200.00 | 0.27% | 100 |
| Feb 2, 2026 | 110,900.00 | 112,000.00 | 110,900.00 | 110,900.00 | 110,900.00 | - | 4,915 |
| Jan 30, 2026 | 111,000.00 | 111,000.00 | 110,700.00 | 110,900.00 | 110,900.00 | 0.27% | 1,412 |
| Jan 29, 2026 | 114,000.00 | 114,000.00 | 110,600.00 | 110,600.00 | 110,600.00 | - | 2,043 |
| Jan 28, 2026 | 112,900.00 | 113,000.00 | 110,100.00 | 110,600.00 | 110,600.00 | - | 3,885 |
| Jan 27, 2026 | 112,000.00 | 113,000.00 | 110,600.00 | 110,600.00 | 110,600.00 | -1.69% | 2,943 |
| Jan 26, 2026 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - | 903 |
| Jan 23, 2026 | 113,900.00 | 114,900.00 | 112,500.00 | 112,500.00 | 112,500.00 | 0.18% | 2,610 |
| Jan 22, 2026 | 114,000.00 | 114,000.00 | 112,200.00 | 112,300.00 | 112,300.00 | -0.53% | 1,300 |
| Jan 21, 2026 | 110,200.00 | 112,900.00 | 110,200.00 | 112,900.00 | 112,900.00 | 0.09% | 2,570 |
| Jan 20, 2026 | 111,600.00 | 114,500.00 | 111,600.00 | 112,800.00 | 112,800.00 | 0.36% | 67,529 |
| Jan 19, 2026 | 115,900.00 | 116,000.00 | 112,000.00 | 112,400.00 | 112,400.00 | -2.68% | 5,930 |
| Jan 16, 2026 | 116,000.00 | 116,300.00 | 115,500.00 | 115,500.00 | 115,500.00 | - | 9,034 |
| Jan 15, 2026 | 116,000.00 | 116,000.00 | 115,500.00 | 115,500.00 | 115,500.00 | -0.09% | 1,701 |
| Jan 14, 2026 | 115,100.00 | 115,800.00 | 115,100.00 | 115,600.00 | 115,600.00 | 0.35% | 1,865 |
| Jan 13, 2026 | 115,800.00 | 115,900.00 | 115,000.00 | 115,200.00 | 115,200.00 | -0.52% | 3,851 |
| Jan 12, 2026 | 115,800.00 | 115,900.00 | 115,300.00 | 115,800.00 | 115,800.00 | 0.61% | 3,442 |
| Jan 9, 2026 | 115,000.00 | 115,700.00 | 115,000.00 | 115,100.00 | 115,100.00 | 0.09% | 508 |
| Jan 8, 2026 | 115,000.00 | 116,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 0.52% | 4,914 |
| Jan 7, 2026 | 114,000.00 | 117,000.00 | 114,000.00 | 114,400.00 | 114,400.00 | 0.35% | 6,408 |
| Jan 6, 2026 | 114,000.00 | 115,900.00 | 114,000.00 | 114,000.00 | 114,000.00 | 0.80% | 1,550 |
| Jan 5, 2026 | 116,000.00 | 116,000.00 | 111,000.00 | 113,100.00 | 113,100.00 | -3.25% | 4,786 |
| Dec 31, 2025 | 113,800.00 | 117,000.00 | 112,500.00 | 116,900.00 | 116,900.00 | 2.90% | 3,565 |
| Dec 30, 2025 | 114,000.00 | 114,000.00 | 111,100.00 | 113,600.00 | 113,600.00 | 2.71% | 950 |
| Dec 29, 2025 | 110,600.00 | 110,600.00 | 110,600.00 | 110,600.00 | 110,600.00 | 0.36% | 682 |
| Dec 26, 2025 | 110,100.00 | 114,000.00 | 110,000.00 | 110,200.00 | 110,200.00 | 0.18% | 8,861 |
| Dec 25, 2025 | 110,000.00 | 111,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | - | 8,310 |
| Dec 24, 2025 | 120,000.00 | 120,000.00 | 106,500.00 | 110,000.00 | 110,000.00 | -2.91% | 2,199 |
| Dec 23, 2025 | 113,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | 6.99% | 5,955 |
| Dec 22, 2025 | 99,000.00 | 105,900.00 | 99,000.00 | 105,900.00 | 105,900.00 | 6.97% | 18,730 |
| Dec 19, 2025 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | - | 2,561 |
| Dec 18, 2025 | 100,000.00 | 100,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | - | 2,330 |
| Dec 17, 2025 | 100,000.00 | 100,900.00 | 99,000.00 | 99,000.00 | 99,000.00 | -1.00% | 2,708 |
| Dec 16, 2025 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 100,000.00 | - | 3,100 |
| Dec 15, 2025 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 100,000.00 | 1.11% | 711 |
| Dec 12, 2025 | 99,700.00 | 99,700.00 | 98,900.00 | 98,900.00 | 98,900.00 | 1.96% | 751 |
| Dec 11, 2025 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | - | 117 |
| Dec 10, 2025 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | -2.02% | 100 |
| Dec 9, 2025 | 98,000.00 | 99,000.00 | 98,000.00 | 99,000.00 | 99,000.00 | - | 2,102 |
| Dec 8, 2025 | 95,500.00 | 99,000.00 | 95,500.00 | 99,000.00 | 99,000.00 | -1.49% | 1,606 |
| Dec 5, 2025 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | - | 312 |
| Dec 4, 2025 | 99,500.00 | 100,500.00 | 99,500.00 | 100,500.00 | 100,500.00 | - | 407 |
| Dec 3, 2025 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -1.18% | 143 |
| Dec 2, 2025 | 101,000.00 | 101,900.00 | 101,000.00 | 101,700.00 | 101,700.00 | -0.29% | 355 |
| Dec 1, 2025 | 100,000.00 | 102,000.00 | 100,000.00 | 102,000.00 | 102,000.00 | 2.00% | 932 |
| Nov 28, 2025 | 98,000.00 | 102,000.00 | 98,000.00 | 100,000.00 | 100,000.00 | 1.52% | 8,218 |
| Nov 27, 2025 | 96,600.00 | 100,000.00 | 96,600.00 | 98,500.00 | 98,500.00 | 2.07% | 17,843 |
| Nov 26, 2025 | 96,200.00 | 96,500.00 | 95,600.00 | 96,500.00 | 96,500.00 | 0.31% | 1,510 |
| Nov 25, 2025 | 96,000.00 | 96,200.00 | 96,000.00 | 96,200.00 | 96,200.00 | 0.21% | 4,610 |
| Nov 24, 2025 | 95,500.00 | 96,000.00 | 94,000.00 | 96,000.00 | 96,000.00 | 0.52% | 4,945 |
| Nov 21, 2025 | 95,000.00 | 95,500.00 | 95,000.00 | 95,500.00 | 95,500.00 | 2.14% | 5,200 |
| Nov 20, 2025 | 94,000.00 | 95,000.00 | 93,400.00 | 93,500.00 | 93,500.00 | -0.53% | 3,811 |
| Nov 19, 2025 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | - | 352 |
| Nov 18, 2025 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | - | 2,300 |
| Nov 14, 2025 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.75% | 500 |
| Nov 12, 2025 | 95,000.00 | 95,000.00 | 93,300.00 | 93,300.00 | 93,300.00 | 0.11% | 1,106 |
| Nov 11, 2025 | 95,000.00 | 95,000.00 | 93,200.00 | 93,200.00 | 93,200.00 | -1.89% | 1,404 |
| Nov 10, 2025 | 95,000.00 | 95,000.00 | 92,100.00 | 95,000.00 | 95,000.00 | - | 3,010 |
| Nov 7, 2025 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 600 |
| Nov 6, 2025 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 431 |
| Nov 5, 2025 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 210 |
| Nov 4, 2025 | 95,700.00 | 95,700.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.73% | 509 |
| Nov 3, 2025 | 96,000.00 | 96,000.00 | 95,000.00 | 95,700.00 | 95,700.00 | -0.31% | 836 |
| Oct 31, 2025 | 96,000.00 | 96,000.00 | 95,000.00 | 96,000.00 | 96,000.00 | - | 2,108 |
| Oct 30, 2025 | 96,000.00 | 96,000.00 | 95,000.00 | 96,000.00 | 96,000.00 | - | 1,730 |
| Oct 29, 2025 | 94,000.00 | 97,000.00 | 94,000.00 | 96,000.00 | 96,000.00 | 1.27% | 1,713 |
| Oct 28, 2025 | 93,000.00 | 97,300.00 | 93,000.00 | 94,800.00 | 94,800.00 | 2.71% | 74,945 |
| Oct 27, 2025 | 92,000.00 | 92,400.00 | 92,000.00 | 92,300.00 | 92,300.00 | 1.43% | 3,025 |
| Oct 24, 2025 | 93,000.00 | 94,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | -2.15% | 9,108 |
| Oct 23, 2025 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | - | 328 |
| Oct 22, 2025 | 95,800.00 | 95,800.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.53% | 657 |
| Oct 21, 2025 | 93,000.00 | 93,500.00 | 93,000.00 | 93,500.00 | 93,500.00 | -1.06% | 550 |
| Oct 20, 2025 | 93,000.00 | 94,500.00 | 93,000.00 | 94,500.00 | 94,500.00 | -0.21% | 2,516 |
| Oct 17, 2025 | 91,300.00 | 94,700.00 | 91,100.00 | 94,700.00 | 94,700.00 | -0.32% | 716 |
| Oct 16, 2025 | 94,800.00 | 95,000.00 | 91,000.00 | 95,000.00 | 95,000.00 | 3.26% | 2,005 |
| Oct 15, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | 630 |
| Oct 14, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | 708 |
| Oct 13, 2025 | 90,500.00 | 92,100.00 | 90,500.00 | 92,000.00 | 92,000.00 | -2.13% | 2,211 |
| Oct 10, 2025 | 93,000.00 | 94,000.00 | 93,000.00 | 94,000.00 | 94,000.00 | -0.42% | 1,314 |
| Oct 9, 2025 | 92,500.00 | 94,400.00 | 92,500.00 | 94,400.00 | 94,400.00 | -0.63% | 1,600 |
| Oct 8, 2025 | 95,100.00 | 95,100.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0.21% | 1,163 |
| Oct 7, 2025 | 90,800.00 | 94,800.00 | 90,800.00 | 94,800.00 | 94,800.00 | - | 3,453 |