Dong Nai Port JSC (HOSE:PDN)
Vietnam
· Delayed Price · Currency is VND 100,500
0.00 (0.00%)
At close: Dec 4, 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 |