Dam Phu My Packaging JSC (HNX:PMP)
Vietnam · Delayed Price · Currency is VND 13,300
-200 (-1.48%)
At close: Oct 1, 2025
Dam Phu My Packaging JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 1,300 |
| Sep 30, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 500 |
| Sep 26, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 1,000 |
| Sep 22, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 100 |
| Sep 19, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 8.66% | 100 |
| Sep 17, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | -8.63% | 200 |
| Sep 16, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -7.33% | 100 |
| Sep 12, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | - | 610 |
| Sep 10, 2025 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 14,000.00 | 0.67% | 900 |
| Sep 9, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,906.67 | -0.67% | 1,600 |
| Sep 8, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | - | 200 |
| Sep 5, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | -6.25% | 105 |
| Sep 3, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,933.33 | 6.67% | 100 |
| Aug 27, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | - | 500 |
| Aug 21, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | - | 400 |
| Aug 18, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,000.00 | 6.38% | 1,100 |
| Aug 7, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,160.00 | -3.42% | 200 |
| Jul 29, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,626.67 | - | 100 |
| Jul 25, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,626.67 | - | 506 |
| Jul 22, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,626.67 | -1.35% | 400 |
| Jul 11, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,813.33 | 8.03% | 500 |
| Jul 10, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,786.67 | 0.74% | 200 |
| Jul 8, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,693.33 | 0.74% | 100 |
| Jul 7, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,600.00 | -0.74% | 200 |
| Jul 1, 2025 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 12,693.33 | - | 2,602 |
| Jun 25, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,693.33 | - | 1,000 |
| Jun 23, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,693.33 | -0.73% | 1,000 |
| Jun 19, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,786.67 | - | 1,000 |
| Jun 18, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,786.67 | 2.24% | 1,000 |
| Jun 10, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,506.67 | - | 100 |
| Jun 5, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,506.67 | - | 100 |
| May 29, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,506.67 | 0.75% | 200 |
| May 28, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,413.33 | - | 200 |
| May 26, 2025 | 13,200.00 | 13,300.00 | 13,200.00 | 13,300.00 | 12,413.33 | 0.76% | 401 |
| May 22, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,320.00 | - | 1,200 |
| May 12, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,320.00 | 10.00% | 100 |
| May 9, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,200.00 | -8.40% | 831 |
| Apr 16, 2025 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 12,226.67 | -2.96% | 800 |
| Apr 15, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,600.00 | - | 100 |
| Apr 10, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,600.00 | 8.00% | 320 |
| Apr 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,666.67 | - | 500 |