Dong Nai Port JSC (HOSE:PDN)
Vietnam
· Delayed Price · Currency is VND 100,500
0.00 (0.00%)
At close: Dec 5, 2025
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 94,000.00 | 94,800.00 | 94,000.00 | 94,800.00 | 94,800.00 | -0.11% | 318 |
| Oct 3, 2025 | 94,900.00 | 95,000.00 | 90,200.00 | 94,900.00 | 94,900.00 | 2.04% | 4,906 |
| Oct 1, 2025 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | - | 2,004 |
| Sep 30, 2025 | 94,300.00 | 94,300.00 | 89,200.00 | 93,000.00 | 93,000.00 | -1.38% | 3,901 |
| Sep 29, 2025 | 94,200.00 | 94,300.00 | 94,200.00 | 94,300.00 | 94,300.00 | -0.53% | 202 |
| Sep 26, 2025 | 94,800.00 | 94,800.00 | 94,800.00 | 94,800.00 | 94,800.00 | 3.04% | 110 |
| Sep 25, 2025 | 89,500.00 | 94,500.00 | 89,500.00 | 92,000.00 | 92,000.00 | -0.76% | 4,401 |
| Sep 24, 2025 | 92,600.00 | 92,700.00 | 90,400.00 | 92,700.00 | 92,700.00 | - | 2,510 |
| Sep 23, 2025 | 91,000.00 | 92,700.00 | 91,000.00 | 92,700.00 | 92,700.00 | 2.21% | 502 |
| Sep 22, 2025 | 92,000.00 | 92,900.00 | 90,100.00 | 90,700.00 | 90,700.00 | -1.41% | 8,689 |
| Sep 19, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | 2,740 |
| Sep 18, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | 301 |
| Sep 17, 2025 | 92,100.00 | 92,100.00 | 92,000.00 | 92,000.00 | 92,000.00 | -0.11% | 4,754 |
| Sep 16, 2025 | 91,000.00 | 92,100.00 | 90,500.00 | 92,100.00 | 92,100.00 | -0.11% | 1,500 |
| Sep 15, 2025 | 90,600.00 | 92,200.00 | 90,600.00 | 92,200.00 | 92,200.00 | -0.22% | 1,003 |
| Sep 12, 2025 | 90,000.00 | 92,400.00 | 90,000.00 | 92,400.00 | 92,400.00 | 0.43% | 1,111 |
| Sep 11, 2025 | 92,800.00 | 92,900.00 | 92,000.00 | 92,000.00 | 92,000.00 | -0.97% | 3,421 |
| Sep 10, 2025 | 92,300.00 | 92,900.00 | 92,000.00 | 92,900.00 | 92,900.00 | 0.43% | 6,480 |
| Sep 9, 2025 | 92,000.00 | 92,500.00 | 92,000.00 | 92,500.00 | 92,500.00 | 0.54% | 9,200 |
| Sep 8, 2025 | 94,100.00 | 94,100.00 | 87,900.00 | 92,000.00 | 92,000.00 | -2.34% | 4,504 |
| Sep 5, 2025 | 94,200.00 | 94,200.00 | 94,000.00 | 94,200.00 | 94,200.00 | 0.11% | 2,500 |
| Sep 4, 2025 | 94,100.00 | 94,200.00 | 94,100.00 | 94,100.00 | 94,100.00 | - | 2,773 |
| Sep 3, 2025 | 94,100.00 | 94,100.00 | 94,100.00 | 94,100.00 | 94,100.00 | - | 513 |
| Aug 29, 2025 | 94,000.00 | 94,100.00 | 94,000.00 | 94,100.00 | 94,100.00 | 0.11% | 741 |
| Aug 28, 2025 | 94,000.00 | 94,100.00 | 94,000.00 | 94,000.00 | 94,000.00 | - | 459 |
| Aug 27, 2025 | 94,000.00 | 94,100.00 | 94,000.00 | 94,000.00 | 94,000.00 | - | 1,250 |
| Aug 26, 2025 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 1.08% | 751 |
| Aug 25, 2025 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 0.11% | 1,160 |
| Aug 22, 2025 | 92,200.00 | 93,000.00 | 92,200.00 | 92,900.00 | 92,900.00 | -1.17% | 1,052 |
| Aug 21, 2025 | 94,000.00 | 94,000.00 | 93,500.00 | 94,000.00 | 94,000.00 | -0.53% | 2,200 |
| Aug 20, 2025 | 94,500.00 | 94,500.00 | 93,000.00 | 94,500.00 | 94,500.00 | 0.53% | 2,623 |
| Aug 18, 2025 | 94,000.00 | 94,700.00 | 93,800.00 | 94,000.00 | 94,000.00 | - | 1,310 |
| Aug 15, 2025 | 95,000.00 | 95,000.00 | 93,500.00 | 94,000.00 | 94,000.00 | -1.05% | 2,949 |
| Aug 14, 2025 | 95,000.00 | 95,000.00 | 93,800.00 | 95,000.00 | 95,000.00 | - | 923 |
| Aug 13, 2025 | 93,900.00 | 95,000.00 | 93,000.00 | 95,000.00 | 95,000.00 | - | 3,050 |
| Aug 12, 2025 | 93,000.00 | 95,700.00 | 93,000.00 | 95,000.00 | 95,000.00 | - | 9,942 |
| Aug 11, 2025 | 95,000.00 | 95,500.00 | 95,000.00 | 95,000.00 | 95,000.00 | -1.55% | 14,761 |
| Aug 8, 2025 | 96,100.00 | 96,500.00 | 96,100.00 | 96,500.00 | 96,500.00 | -0.52% | 1,921 |
| Aug 7, 2025 | 95,300.00 | 97,000.00 | 95,200.00 | 97,000.00 | 97,000.00 | - | 1,829 |
| Aug 6, 2025 | 96,300.00 | 97,000.00 | 95,300.00 | 97,000.00 | 97,000.00 | 0.73% | 4,135 |
| Aug 5, 2025 | 96,800.00 | 98,700.00 | 96,300.00 | 96,300.00 | 96,300.00 | -0.31% | 7,771 |
| Aug 4, 2025 | 98,000.00 | 98,000.00 | 96,600.00 | 96,600.00 | 96,600.00 | -2.13% | 5,502 |
| Aug 1, 2025 | 98,100.00 | 98,700.00 | 98,100.00 | 98,700.00 | 98,700.00 | -0.10% | 1,500 |
| Jul 31, 2025 | 97,300.00 | 98,800.00 | 97,300.00 | 98,800.00 | 98,800.00 | 0.20% | 1,906 |
| Jul 30, 2025 | 97,300.00 | 98,800.00 | 97,300.00 | 98,600.00 | 98,600.00 | 1.44% | 2,702 |
| Jul 29, 2025 | 99,000.00 | 99,000.00 | 97,100.00 | 97,200.00 | 97,200.00 | -1.82% | 6,023 |
| Jul 28, 2025 | 99,800.00 | 99,800.00 | 99,000.00 | 99,000.00 | 99,000.00 | 0.41% | 1,416 |
| Jul 25, 2025 | 98,900.00 | 99,500.00 | 98,500.00 | 98,600.00 | 98,600.00 | 0.10% | 4,700 |
| Jul 24, 2025 | 98,300.00 | 98,500.00 | 98,200.00 | 98,500.00 | 98,500.00 | 0.31% | 3,000 |
| Jul 23, 2025 | 99,800.00 | 99,800.00 | 98,000.00 | 98,200.00 | 98,200.00 | -0.91% | 1,900 |
| Jul 22, 2025 | 99,800.00 | 100,000.00 | 96,800.00 | 99,100.00 | 99,100.00 | 0.92% | 15,013 |
| Jul 21, 2025 | 97,500.00 | 98,500.00 | 97,500.00 | 98,200.00 | 98,200.00 | 0.82% | 22,508 |
| Jul 18, 2025 | 97,200.00 | 97,400.00 | 95,600.00 | 97,400.00 | 97,400.00 | 3.07% | 18,040 |
| Jul 17, 2025 | 95,000.00 | 95,000.00 | 94,500.00 | 94,500.00 | 94,500.00 | -0.53% | 2,306 |
| Jul 16, 2025 | 99,000.00 | 99,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 4,000 |
| Jul 15, 2025 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 704 |
| Jul 14, 2025 | 95,000.00 | 95,500.00 | 95,000.00 | 95,000.00 | 95,000.00 | - | 800 |
| Jul 11, 2025 | 95,000.00 | 95,200.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.21% | 1,250 |