Dong Nai Port JSC (HOSE:PDN)
Vietnam
· Delayed Price · Currency is VND 105,000
-2,000 (-1.87%)
At close: Apr 28, 2026
Dong Nai Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103,600.00 | 105,000.00 | 103,200.00 | 105,000.00 | 105,000.00 | -1.87% | 840 |
| Apr 24, 2026 | 104,800.00 | 107,000.00 | 103,000.00 | 107,000.00 | 107,000.00 | 0.85% | 3,523 |
| Apr 23, 2026 | 106,100.00 | 108,000.00 | 106,100.00 | 106,100.00 | 106,100.00 | -2.21% | 1,101 |
| Apr 22, 2026 | 107,500.00 | 112,000.00 | 105,000.00 | 108,500.00 | 108,500.00 | 0.84% | 10,279 |
| Apr 21, 2026 | 107,700.00 | 107,700.00 | 107,000.00 | 107,600.00 | 107,600.00 | -0.09% | 2,236 |
| Apr 20, 2026 | 108,500.00 | 108,500.00 | 107,700.00 | 107,700.00 | 107,700.00 | -0.74% | 1,287 |
| Apr 17, 2026 | 108,000.00 | 108,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 0.46% | 1,001 |
| Apr 16, 2026 | 108,000.00 | 108,000.00 | 107,000.00 | 108,000.00 | 108,000.00 | - | 1,220 |
| Apr 15, 2026 | 108,900.00 | 110,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | -0.83% | 6,492 |
| Apr 14, 2026 | 108,800.00 | 108,900.00 | 108,000.00 | 108,900.00 | 108,900.00 | - | 2,118 |
| Apr 10, 2026 | 108,700.00 | 109,000.00 | 108,700.00 | 108,900.00 | 108,900.00 | 0.18% | 300 |
| Apr 9, 2026 | 108,700.00 | 108,700.00 | 108,700.00 | 108,700.00 | 108,700.00 | - | 200 |
| Apr 8, 2026 | 109,000.00 | 109,000.00 | 108,000.00 | 108,700.00 | 108,700.00 | 1.49% | 2,306 |
| Apr 7, 2026 | 109,000.00 | 109,000.00 | 107,000.00 | 107,100.00 | 107,100.00 | 0.09% | 1,000 |
| Apr 6, 2026 | 107,300.00 | 107,300.00 | 107,000.00 | 107,000.00 | 107,000.00 | -0.28% | 1,366 |
| Apr 3, 2026 | 108,000.00 | 108,000.00 | 107,000.00 | 107,300.00 | 107,300.00 | 0.19% | 846 |
| Apr 2, 2026 | 108,000.00 | 108,000.00 | 107,100.00 | 107,100.00 | 107,100.00 | -0.83% | 332 |
| Apr 1, 2026 | 108,800.00 | 108,900.00 | 108,000.00 | 108,000.00 | 108,000.00 | -0.18% | 2,432 |
| Mar 31, 2026 | 109,000.00 | 109,000.00 | 108,100.00 | 108,200.00 | 108,200.00 | 0.09% | 800 |
| Mar 30, 2026 | 109,000.00 | 109,000.00 | 108,000.00 | 108,100.00 | 108,100.00 | -0.09% | 2,048 |
| Mar 27, 2026 | 110,800.00 | 110,800.00 | 108,200.00 | 108,200.00 | 108,200.00 | 0.09% | 3,131 |
| Mar 26, 2026 | 112,000.00 | 112,000.00 | 107,300.00 | 108,100.00 | 108,100.00 | 1.03% | 3,702 |
| Mar 25, 2026 | 106,000.00 | 107,000.00 | 106,000.00 | 107,000.00 | 107,000.00 | 0.94% | 1,342 |
| Mar 24, 2026 | 104,800.00 | 111,900.00 | 104,500.00 | 106,000.00 | 106,000.00 | 1.15% | 1,023 |
| Mar 23, 2026 | 107,000.00 | 107,000.00 | 104,500.00 | 104,800.00 | 104,800.00 | -2.06% | 1,000 |
| Mar 20, 2026 | 111,500.00 | 113,000.00 | 105,400.00 | 107,000.00 | 107,000.00 | -3.95% | 6,948 |
| Mar 18, 2026 | 111,800.00 | 111,800.00 | 111,100.00 | 111,400.00 | 109,400.00 | -0.36% | 7,402 |
| Mar 17, 2026 | 112,900.00 | 112,900.00 | 111,800.00 | 111,800.00 | 109,792.82 | -0.45% | 813 |
| Mar 16, 2026 | 112,300.00 | 112,300.00 | 110,000.00 | 112,300.00 | 110,283.84 | - | 2,606 |
| Mar 13, 2026 | 112,400.00 | 113,000.00 | 112,300.00 | 112,300.00 | 110,283.84 | 0.27% | 956 |
| Mar 12, 2026 | 113,900.00 | 113,900.00 | 112,000.00 | 112,000.00 | 109,989.23 | -0.97% | 332 |
| Mar 11, 2026 | 112,100.00 | 113,100.00 | 112,000.00 | 113,100.00 | 111,069.48 | 0.71% | 1,537 |
| Mar 10, 2026 | 114,000.00 | 114,100.00 | 112,300.00 | 112,300.00 | 110,283.84 | 4.76% | 7,775 |
| Mar 9, 2026 | 112,000.00 | 112,100.00 | 107,100.00 | 107,200.00 | 105,275.40 | -6.86% | 18,553 |
| Mar 6, 2026 | 115,000.00 | 117,000.00 | 114,600.00 | 115,100.00 | 113,033.57 | -1.29% | 3,729 |
| Mar 5, 2026 | 117,000.00 | 118,700.00 | 116,300.00 | 116,600.00 | 114,506.64 | 0.09% | 7,903 |
| Mar 4, 2026 | 117,200.00 | 117,200.00 | 116,500.00 | 116,500.00 | 114,408.44 | -0.60% | 1,002 |
| Mar 3, 2026 | 117,200.00 | 117,200.00 | 117,100.00 | 117,200.00 | 115,095.87 | 0.09% | 603 |
| Mar 2, 2026 | 118,000.00 | 118,700.00 | 117,000.00 | 117,100.00 | 114,997.67 | 0.34% | 7,483 |
| Feb 27, 2026 | 118,500.00 | 118,500.00 | 116,700.00 | 116,700.00 | 114,604.85 | 0.34% | 701 |
| Feb 26, 2026 | 117,000.00 | 118,000.00 | 116,000.00 | 116,300.00 | 114,212.03 | -0.60% | 2,331 |
| Feb 25, 2026 | 117,900.00 | 119,900.00 | 117,000.00 | 117,000.00 | 114,899.46 | -0.76% | 867 |
| Feb 24, 2026 | 117,900.00 | 118,500.00 | 117,700.00 | 117,900.00 | 115,783.30 | 2.88% | 5,333 |
| Feb 23, 2026 | 115,000.00 | 115,000.00 | 114,600.00 | 114,600.00 | 112,542.55 | 0.35% | 1,321 |
| Feb 13, 2026 | 115,000.00 | 115,000.00 | 114,200.00 | 114,200.00 | 112,149.73 | 0.09% | 3,027 |
| Feb 12, 2026 | 114,000.00 | 114,900.00 | 114,000.00 | 114,100.00 | 112,051.53 | 1.24% | 2,556 |
| Feb 11, 2026 | 112,700.00 | 112,700.00 | 112,700.00 | 112,700.00 | 110,676.66 | 0.09% | 123 |
| Feb 10, 2026 | 113,500.00 | 114,000.00 | 112,600.00 | 112,600.00 | 110,578.46 | 0.45% | 4,190 |
| Feb 9, 2026 | 112,500.00 | 112,700.00 | 112,100.00 | 112,100.00 | 110,087.43 | -0.36% | 1,460 |
| Feb 6, 2026 | 112,400.00 | 113,500.00 | 112,200.00 | 112,500.00 | 110,480.25 | 0.09% | 684 |
| Feb 5, 2026 | 112,000.00 | 114,900.00 | 112,000.00 | 112,400.00 | 110,382.05 | 0.72% | 1,401 |
| Feb 4, 2026 | 112,900.00 | 114,000.00 | 111,300.00 | 111,600.00 | 109,596.41 | 0.36% | 8,052 |
| Feb 3, 2026 | 111,200.00 | 111,200.00 | 111,200.00 | 111,200.00 | 109,203.59 | 0.27% | 100 |
| Feb 2, 2026 | 110,900.00 | 112,000.00 | 110,900.00 | 110,900.00 | 108,908.98 | - | 4,915 |
| Jan 30, 2026 | 111,000.00 | 111,000.00 | 110,700.00 | 110,900.00 | 108,908.98 | 0.27% | 1,412 |
| Jan 29, 2026 | 114,000.00 | 114,000.00 | 110,600.00 | 110,600.00 | 108,614.36 | - | 2,043 |
| Jan 28, 2026 | 112,900.00 | 113,000.00 | 110,100.00 | 110,600.00 | 108,614.36 | - | 3,885 |
| Jan 27, 2026 | 112,000.00 | 113,000.00 | 110,600.00 | 110,600.00 | 108,614.36 | -1.69% | 2,943 |
| Jan 26, 2026 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 110,480.25 | - | 903 |
| Jan 23, 2026 | 113,900.00 | 114,900.00 | 112,500.00 | 112,500.00 | 110,480.25 | 0.18% | 2,610 |
| Jan 22, 2026 | 114,000.00 | 114,000.00 | 112,200.00 | 112,300.00 | 110,283.84 | -0.53% | 1,300 |
| Jan 21, 2026 | 110,200.00 | 112,900.00 | 110,200.00 | 112,900.00 | 110,873.07 | 0.09% | 2,570 |
| Jan 20, 2026 | 111,600.00 | 114,500.00 | 111,600.00 | 112,800.00 | 110,774.87 | 0.36% | 67,529 |
| Jan 19, 2026 | 115,900.00 | 116,000.00 | 112,000.00 | 112,400.00 | 110,382.05 | -2.68% | 5,930 |
| Jan 16, 2026 | 116,000.00 | 116,300.00 | 115,500.00 | 115,500.00 | 113,426.39 | - | 9,034 |
| Jan 15, 2026 | 116,000.00 | 116,000.00 | 115,500.00 | 115,500.00 | 113,426.39 | -0.09% | 1,701 |
| Jan 14, 2026 | 115,100.00 | 115,800.00 | 115,100.00 | 115,600.00 | 113,524.60 | 0.35% | 1,865 |
| Jan 13, 2026 | 115,800.00 | 115,900.00 | 115,000.00 | 115,200.00 | 113,131.78 | -0.52% | 3,851 |
| Jan 12, 2026 | 115,800.00 | 115,900.00 | 115,300.00 | 115,800.00 | 113,721.01 | 0.61% | 3,442 |
| Jan 9, 2026 | 115,000.00 | 115,700.00 | 115,000.00 | 115,100.00 | 113,033.57 | 0.09% | 508 |
| Jan 8, 2026 | 115,000.00 | 116,000.00 | 115,000.00 | 115,000.00 | 112,935.37 | 0.52% | 4,914 |
| Jan 7, 2026 | 114,000.00 | 117,000.00 | 114,000.00 | 114,400.00 | 112,346.14 | 0.35% | 6,408 |
| Jan 6, 2026 | 114,000.00 | 115,900.00 | 114,000.00 | 114,000.00 | 111,953.32 | 0.80% | 1,550 |
| Jan 5, 2026 | 116,000.00 | 116,000.00 | 111,000.00 | 113,100.00 | 111,069.48 | -3.25% | 4,786 |
| Dec 31, 2025 | 113,800.00 | 117,000.00 | 112,500.00 | 116,900.00 | 114,801.26 | 2.90% | 3,565 |
| Dec 30, 2025 | 114,000.00 | 114,000.00 | 111,100.00 | 113,600.00 | 111,560.50 | 2.71% | 950 |
| Dec 29, 2025 | 110,600.00 | 110,600.00 | 110,600.00 | 110,600.00 | 108,614.36 | 0.36% | 682 |
| Dec 26, 2025 | 110,100.00 | 114,000.00 | 110,000.00 | 110,200.00 | 108,221.54 | 0.18% | 8,861 |
| Dec 25, 2025 | 110,000.00 | 111,000.00 | 110,000.00 | 110,000.00 | 108,025.13 | - | 8,310 |
| Dec 24, 2025 | 120,000.00 | 120,000.00 | 106,500.00 | 110,000.00 | 108,025.13 | -2.91% | 2,199 |
| Dec 23, 2025 | 113,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | 111,265.89 | 6.99% | 5,955 |
| Dec 22, 2025 | 99,000.00 | 105,900.00 | 99,000.00 | 105,900.00 | 103,998.74 | 6.97% | 18,730 |
| Dec 19, 2025 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 97,222.62 | - | 2,561 |
| Dec 18, 2025 | 100,000.00 | 100,000.00 | 99,000.00 | 99,000.00 | 97,222.62 | - | 2,330 |
| Dec 17, 2025 | 100,000.00 | 100,900.00 | 99,000.00 | 99,000.00 | 97,222.62 | -1.00% | 2,708 |
| Dec 16, 2025 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 98,204.67 | - | 3,100 |
| Dec 15, 2025 | 99,000.00 | 100,000.00 | 99,000.00 | 100,000.00 | 98,204.67 | 1.11% | 711 |
| Dec 12, 2025 | 99,700.00 | 99,700.00 | 98,900.00 | 98,900.00 | 97,124.42 | 1.96% | 751 |
| Dec 11, 2025 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 95,258.53 | - | 117 |
| Dec 10, 2025 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 95,258.53 | -2.02% | 100 |
| Dec 9, 2025 | 98,000.00 | 99,000.00 | 98,000.00 | 99,000.00 | 97,222.62 | - | 2,102 |
| Dec 8, 2025 | 95,500.00 | 99,000.00 | 95,500.00 | 99,000.00 | 97,222.62 | -1.49% | 1,606 |
| Dec 5, 2025 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 98,695.69 | - | 312 |
| Dec 4, 2025 | 99,500.00 | 100,500.00 | 99,500.00 | 100,500.00 | 98,695.69 | - | 407 |
| Dec 3, 2025 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 98,695.69 | -1.18% | 143 |
| Dec 2, 2025 | 101,000.00 | 101,900.00 | 101,000.00 | 101,700.00 | 99,874.15 | -0.29% | 355 |
| Dec 1, 2025 | 100,000.00 | 102,000.00 | 100,000.00 | 102,000.00 | 100,168.76 | 2.00% | 932 |
| Nov 28, 2025 | 98,000.00 | 102,000.00 | 98,000.00 | 100,000.00 | 98,204.67 | 1.52% | 8,218 |
| Nov 27, 2025 | 96,600.00 | 100,000.00 | 96,600.00 | 98,500.00 | 96,731.60 | 2.07% | 17,843 |
| Nov 26, 2025 | 96,200.00 | 96,500.00 | 95,600.00 | 96,500.00 | 94,767.50 | 0.31% | 1,510 |