Petrovietnam Camau Fertilizer Corporation (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 43,600
-1,450 (-3.22%)
At close: Mar 20, 2026
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 43,200.00 | 45,450.00 | 43,100.00 | 44,300.00 | 44,300.00 | 1.61% | 6,419,616 |
| Mar 20, 2026 | 44,850.00 | 44,900.00 | 43,000.00 | 43,600.00 | 43,600.00 | -3.22% | 5,679,978 |
| Mar 19, 2026 | 45,000.00 | 45,700.00 | 43,200.00 | 45,050.00 | 45,050.00 | 1.58% | 5,451,942 |
| Mar 18, 2026 | 43,000.00 | 44,350.00 | 41,500.00 | 44,350.00 | 44,350.00 | 7.00% | 5,229,226 |
| Mar 17, 2026 | 44,500.00 | 44,550.00 | 41,450.00 | 41,450.00 | 41,450.00 | -6.96% | 11,221,280 |
| Mar 16, 2026 | 47,200.00 | 47,700.00 | 44,550.00 | 44,550.00 | 44,550.00 | -6.99% | 8,217,347 |
| Mar 13, 2026 | 51,100.00 | 52,300.00 | 47,000.00 | 47,900.00 | 47,900.00 | -4.58% | 11,060,730 |
| Mar 12, 2026 | 48,250.00 | 50,900.00 | 48,000.00 | 50,200.00 | 50,200.00 | 4.26% | 9,507,030 |
| Mar 11, 2026 | 47,150.00 | 48,700.00 | 45,800.00 | 48,150.00 | 48,150.00 | -1.13% | 6,403,259 |
| Mar 10, 2026 | 47,000.00 | 49,250.00 | 45,500.00 | 48,700.00 | 48,700.00 | 5.75% | 9,513,004 |
| Mar 9, 2026 | 52,900.00 | 52,900.00 | 46,050.00 | 46,050.00 | 46,050.00 | -6.97% | 16,446,070 |
| Mar 6, 2026 | 48,400.00 | 50,000.00 | 46,650.00 | 49,500.00 | 49,500.00 | 3.77% | 8,158,288 |
| Mar 5, 2026 | 47,500.00 | 49,950.00 | 47,500.00 | 47,700.00 | 47,700.00 | -4.60% | 7,145,139 |
| Mar 4, 2026 | 49,000.00 | 50,700.00 | 46,450.00 | 50,000.00 | 50,000.00 | 1.73% | 10,782,990 |
| Mar 3, 2026 | 48,000.00 | 49,150.00 | 45,400.00 | 49,150.00 | 49,150.00 | 6.96% | 14,014,490 |
| Mar 2, 2026 | 45,900.00 | 45,950.00 | 44,800.00 | 45,950.00 | 45,950.00 | 6.98% | 8,679,994 |
| Feb 27, 2026 | 40,750.00 | 43,200.00 | 40,200.00 | 42,950.00 | 42,950.00 | 6.31% | 10,561,930 |
| Feb 26, 2026 | 41,200.00 | 41,350.00 | 40,150.00 | 40,400.00 | 40,400.00 | -1.82% | 2,755,591 |
| Feb 25, 2026 | 42,050.00 | 42,050.00 | 41,000.00 | 41,150.00 | 41,150.00 | -2.02% | 2,276,648 |
| Feb 24, 2026 | 40,200.00 | 42,000.00 | 39,300.00 | 42,000.00 | 42,000.00 | 5.00% | 6,978,070 |
| Feb 23, 2026 | 39,700.00 | 40,300.00 | 39,100.00 | 40,000.00 | 40,000.00 | 2.04% | 3,332,356 |
| Feb 13, 2026 | 38,850.00 | 39,200.00 | 38,400.00 | 39,200.00 | 39,200.00 | 0.77% | 2,556,001 |
| Feb 12, 2026 | 39,050.00 | 39,400.00 | 38,800.00 | 38,900.00 | 38,900.00 | -1.52% | 2,128,078 |
| Feb 11, 2026 | 39,000.00 | 39,500.00 | 38,050.00 | 39,500.00 | 39,500.00 | 1.28% | 3,800,117 |
| Feb 10, 2026 | 39,900.00 | 40,000.00 | 37,500.00 | 39,000.00 | 39,000.00 | -2.26% | 6,092,564 |
| 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 |