HOSE · PDN · stock
Dong Nai Port Joint Stock Company (PDN) stock price history
Every HOSE trading session of Dong Nai Port Joint Stock Company from Oct 26, 2011 to Sep 28, 2026: 2,924 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDN adjusted close, 2011 to 2026
- ₫113,140
- All time high, 2026
- ₫115,150
- 52 week high, ₫82,300 low
- 2,924
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
PDN key facts
- Dong Nai Port Joint Stock Company (PDN) closed at ₫84,000 on Sep 28, 2026 on HOSE.
- PDN's all time high close is ₫113,140, set on Feb 24, 2026; its all time low close is ₫1,440 on Nov 23, 2012.
- PDN's 52 week range is ₫82,300 to ₫115,150.
- PDN returned -7.7% over the year to Sep 28, 2026 and +219.4% over five years.
- Over ten years PDN returned +857%, +25.3% a year compounded.
- PDN's deepest drawdown was -40.5% from Feb 24, 2012 to Nov 23, 2012.
- DataCedar holds 2,924 daily sessions of PDN history from Oct 26, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PDN price chart, 2011 to 2026
PDN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -12.9% |
| 6 months | -20.6% |
| Year to date | -25.1% |
| 1 year | -7.7% |
| 3 years | +25.2% |
| 5 years | +219.4% |
| 10 years | +856.7% |
| Since Oct 26, 2011 | +3,552% |
| Compound annual growth, 14.9 years | +27.3% |
PDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫113,140 on Feb 24, 2026
- All time low close
- ₫1,440 on Nov 23, 2012
- 52 week high
- ₫115,150 on Dec 24, 2025
- 52 week low
- ₫82,300 on Sep 16, 2026
- Deepest drawdown
- -40.5% from Feb 24, 2012 to Nov 23, 2012, recovered Oct 31, 2013
- Best single session
- +12.4% on Jun 21, 2019
- Worst single session
- -12.9% on Apr 24, 2013
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2011
- 36.5×
- Best calendar year
- 2025, +73%
- Worst calendar year
- 2012, -21%
PDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 26, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫111,310 | ₫115,060 | ₫82,300 | ₫84,000 | -25.1% | 754.9K | 173 |
| 2025 | ₫65,520 | ₫115,150 | ₫64,900 | ₫112,180 | +72.9% | 712.6K | 230 |
| 2024 | ₫56,990 | ₫76,030 | ₫56,990 | ₫64,900 | +13.9% | 360.8K | 186 |
| 2023 | ₫38,320 | ₫90,680 | ₫35,960 | ₫56,990 | +38.4% | 150.1K | 146 |
| 2022 | ₫25,940 | ₫44,180 | ₫25,680 | ₫41,170 | +58.7% | 1.1M | 151 |
| 2021 | ₫21,370 | ₫29,810 | ₫20,040 | ₫25,940 | +26.1% | 310.5K | 179 |
| 2020 | ₫17,600 | ₫22,120 | ₫13,610 | ₫20,570 | +16.9% | 484.8K | 221 |
| 2019 | ₫10,850 | ₫22,100 | ₫10,350 | ₫17,600 | +53.0% | 232.1K | 213 |
| 2018 | ₫14,650 | ₫14,810 | ₫9,900 | ₫11,500 | -20.2% | 433.3K | 193 |
| 2017 | ₫8,870 | ₫16,570 | ₫8,480 | ₫14,410 | +62.5% | 435K | 214 |
| 2016 | ₫5,620 | ₫9,720 | ₫5,230 | ₫8,870 | +61.6% | 357.1K | 188 |
| 2015 | ₫4,990 | ₫6,280 | ₫4,520 | ₫5,490 | +12.7% | 566.7K | 220 |
| 2014 | ₫2,940 | ₫5,430 | ₫2,940 | ₫4,870 | +65.6% | 1M | 226 |
| 2013 | ₫1,780 | ₫2,960 | ₫1,590 | ₫2,940 | +65.2% | 1.4M | 212 |
| 2012 | ₫2,160 | ₫2,420 | ₫1,440 | ₫1,780 | -21.2% | 1.3M | 144 |
| 2011 | ₫1,780 | ₫2,350 | ₫1,510 | ₫2,260 | n/a | 102.6K | 28 |
PDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫84,000 | -4.1% |
| August 2026 | ₫87,560 | -8.8% |
| July 2026 | ₫95,960 | -1.8% |
| June 2026 | ₫97,720 | -5.6% |
| May 2026 | ₫103,490 | +0.4% |
| April 2026 | ₫103,090 | -2.5% |
| March 2026 | ₫105,730 | -5.6% |
| February 2026 | ₫111,990 | +5.2% |
| January 2026 | ₫106,420 | -5.1% |
| December 2025 | ₫112,180 | +16.9% |
| November 2025 | ₫95,960 | +4.2% |
| October 2025 | ₫92,120 | +3.2% |
About the PDN data
Daily bars. 2,924 sessions from Oct 26, 2011 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ORS Tien Phong Securities Corporation
- PAC Dry Cell and Storage Battery Joint Stock Company
- PAN The PAN Group Joint Stock Company
- PC1 PC1 Group Joint Stock Company
- PDR Phat Dat Real Estate Development Corp
- PDV Phuong Dong Viet Shipping and Logistics Corporation
- PET Petrovietnam General Services Corporation
- PGC Petrolimex Gas Corporation - JSC
Common questions
PDN share price history
