Petrovietnam Camau Fertilizer Corporation (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 39,900
+1,100 (2.84%)
At close: Feb 9, 2026
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 39,000.00 | 39,900.00 | 38,100.00 | 39,900.00 | 39,900.00 | 2.84% | 6,701,034 |
| Feb 6, 2026 | 38,250.00 | 38,950.00 | 37,000.00 | 38,800.00 | 38,800.00 | 0.52% | 6,547,951 |
| Feb 5, 2026 | 38,600.00 | 39,150.00 | 38,500.00 | 38,600.00 | 38,600.00 | 0.78% | 7,059,913 |
| Feb 4, 2026 | 37,600.00 | 38,550.00 | 37,300.00 | 38,300.00 | 38,300.00 | 1.86% | 5,415,630 |
| Feb 3, 2026 | 38,100.00 | 38,600.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.66% | 5,335,738 |
| Feb 2, 2026 | 36,950.00 | 38,000.00 | 36,500.00 | 37,850.00 | 37,850.00 | 3.42% | 6,168,327 |
| Jan 30, 2026 | 37,100.00 | 37,500.00 | 36,550.00 | 36,600.00 | 36,600.00 | -1.08% | 4,040,798 |
| Jan 29, 2026 | 36,000.00 | 37,200.00 | 35,550.00 | 37,000.00 | 37,000.00 | 2.78% | 4,030,629 |
| Jan 28, 2026 | 36,000.00 | 36,600.00 | 35,500.00 | 36,000.00 | 36,000.00 | 0.56% | 3,440,969 |
| Jan 27, 2026 | 34,900.00 | 35,950.00 | 34,850.00 | 35,800.00 | 35,800.00 | 2.87% | 2,907,129 |
| Jan 26, 2026 | 36,150.00 | 36,250.00 | 34,250.00 | 34,800.00 | 34,800.00 | -3.47% | 5,681,856 |
| Jan 23, 2026 | 38,100.00 | 38,150.00 | 36,000.00 | 36,050.00 | 36,050.00 | -5.01% | 4,151,164 |
| Jan 22, 2026 | 35,700.00 | 37,950.00 | 35,700.00 | 37,950.00 | 37,950.00 | 6.90% | 10,972,320 |
| Jan 21, 2026 | 35,000.00 | 36,100.00 | 35,000.00 | 35,500.00 | 35,500.00 | 0.85% | 3,357,560 |
| Jan 20, 2026 | 35,000.00 | 35,750.00 | 34,900.00 | 35,200.00 | 35,200.00 | 0.28% | 3,030,519 |
| Jan 19, 2026 | 35,200.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.28% | 1,961,714 |
| Jan 16, 2026 | 35,900.00 | 36,000.00 | 35,200.00 | 35,200.00 | 35,200.00 | -1.40% | 2,428,123 |
| Jan 15, 2026 | 36,700.00 | 36,900.00 | 35,600.00 | 35,700.00 | 35,700.00 | -2.72% | 3,459,699 |
| Jan 14, 2026 | 35,850.00 | 37,200.00 | 35,350.00 | 36,700.00 | 36,700.00 | 2.95% | 7,097,652 |
| Jan 13, 2026 | 35,450.00 | 35,900.00 | 34,700.00 | 35,650.00 | 35,650.00 | 0.99% | 3,456,216 |
| Jan 12, 2026 | 35,400.00 | 36,350.00 | 35,100.00 | 35,300.00 | 35,300.00 | 1.88% | 5,202,848 |
| Jan 9, 2026 | 34,850.00 | 35,500.00 | 34,500.00 | 34,650.00 | 34,650.00 | - | 2,944,708 |
| Jan 8, 2026 | 34,400.00 | 35,500.00 | 34,400.00 | 34,650.00 | 34,650.00 | 1.91% | 5,791,536 |
| Jan 7, 2026 | 33,500.00 | 34,150.00 | 33,300.00 | 34,000.00 | 34,000.00 | 1.80% | 2,525,852 |
| Jan 6, 2026 | 33,700.00 | 33,700.00 | 33,000.00 | 33,400.00 | 33,400.00 | 0.15% | 1,193,305 |
| Jan 5, 2026 | 32,800.00 | 33,650.00 | 32,600.00 | 33,350.00 | 33,350.00 | 1.99% | 2,364,839 |
| Dec 31, 2025 | 32,700.00 | 32,950.00 | 32,400.00 | 32,700.00 | 32,700.00 | - | 1,424,752 |
| Dec 30, 2025 | 32,950.00 | 32,950.00 | 32,550.00 | 32,700.00 | 32,700.00 | - | 493,437 |
| Dec 29, 2025 | 32,100.00 | 32,900.00 | 32,100.00 | 32,700.00 | 32,700.00 | 2.83% | 1,689,222 |
| Dec 26, 2025 | 32,000.00 | 32,500.00 | 31,550.00 | 31,800.00 | 31,800.00 | -0.63% | 2,775,803 |
| Dec 25, 2025 | 32,150.00 | 32,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.31% | 967,415 |
| Dec 24, 2025 | 32,450.00 | 32,450.00 | 32,000.00 | 32,100.00 | 32,100.00 | -1.08% | 963,983 |
| Dec 23, 2025 | 32,800.00 | 32,800.00 | 32,400.00 | 32,450.00 | 32,450.00 | 0.31% | 1,287,458 |
| Dec 22, 2025 | 31,900.00 | 32,400.00 | 31,900.00 | 32,350.00 | 32,350.00 | 1.41% | 1,005,149 |
| Dec 19, 2025 | 31,950.00 | 32,200.00 | 31,850.00 | 31,900.00 | 31,900.00 | -0.16% | 739,786 |
| Dec 18, 2025 | 32,100.00 | 32,350.00 | 31,750.00 | 31,950.00 | 31,950.00 | -0.47% | 978,617 |
| Dec 17, 2025 | 32,600.00 | 32,600.00 | 32,000.00 | 32,100.00 | 32,100.00 | -1.08% | 688,152 |
| Dec 16, 2025 | 32,200.00 | 32,750.00 | 31,200.00 | 32,450.00 | 32,450.00 | 1.09% | 1,589,774 |
| Dec 15, 2025 | 32,050.00 | 32,350.00 | 32,000.00 | 32,100.00 | 32,100.00 | -0.31% | 1,054,636 |
| Dec 12, 2025 | 33,300.00 | 33,500.00 | 32,200.00 | 32,200.00 | 32,200.00 | -3.30% | 1,494,635 |
| Dec 11, 2025 | 33,500.00 | 33,650.00 | 33,250.00 | 33,300.00 | 33,300.00 | -0.15% | 420,901 |
| Dec 10, 2025 | 33,600.00 | 33,650.00 | 33,300.00 | 33,350.00 | 33,350.00 | - | 464,896 |
| Dec 9, 2025 | 33,900.00 | 34,000.00 | 33,250.00 | 33,350.00 | 33,350.00 | -1.33% | 1,334,862 |
| Dec 8, 2025 | 34,050.00 | 34,100.00 | 33,650.00 | 33,800.00 | 33,800.00 | -1.17% | 1,199,552 |
| Dec 5, 2025 | 34,300.00 | 34,500.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.15% | 1,203,949 |
| Dec 4, 2025 | 34,000.00 | 34,250.00 | 33,900.00 | 34,250.00 | 34,250.00 | 1.03% | 1,160,655 |
| Dec 3, 2025 | 34,150.00 | 34,150.00 | 33,800.00 | 33,900.00 | 33,900.00 | 0.15% | 1,037,597 |
| Dec 2, 2025 | 33,700.00 | 33,900.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.45% | 1,193,182 |
| Dec 1, 2025 | 33,900.00 | 33,900.00 | 33,600.00 | 33,700.00 | 33,700.00 | -0.59% | 794,873 |
| Nov 28, 2025 | 33,950.00 | 34,000.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.15% | 827,404 |