Petrovietnam Camau Fertilizer JSC (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 38,200
-2,200 (-5.45%)
At close: Aug 22, 2025
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39,500.00 | 40,200.00 | 37,650.00 | 38,200.00 | 38,200.00 | -5.45% | 10,839,620 |
| Aug 21, 2025 | 40,550.00 | 41,600.00 | 40,050.00 | 40,400.00 | 40,400.00 | -0.25% | 4,655,450 |
| Aug 20, 2025 | 41,500.00 | 41,900.00 | 39,500.00 | 40,500.00 | 40,500.00 | -3.57% | 12,017,320 |
| Aug 19, 2025 | 43,400.00 | 43,400.00 | 42,000.00 | 42,000.00 | 42,000.00 | -3.11% | 6,013,350 |
| Aug 18, 2025 | 41,000.00 | 43,850.00 | 40,500.00 | 43,350.00 | 43,350.00 | 5.73% | 11,656,180 |
| Aug 15, 2025 | 40,550.00 | 41,800.00 | 40,000.00 | 41,000.00 | 41,000.00 | 1.36% | 6,989,781 |
| Aug 14, 2025 | 41,350.00 | 41,350.00 | 40,100.00 | 40,450.00 | 40,450.00 | -1.34% | 6,518,525 |
| Aug 13, 2025 | 41,400.00 | 41,450.00 | 40,200.00 | 41,000.00 | 41,000.00 | -0.73% | 5,275,216 |
| Aug 12, 2025 | 40,450.00 | 41,450.00 | 40,150.00 | 41,300.00 | 41,300.00 | 1.85% | 6,203,479 |
| Aug 11, 2025 | 42,000.00 | 42,000.00 | 40,150.00 | 40,550.00 | 40,550.00 | -2.29% | 8,889,071 |
| Aug 8, 2025 | 40,000.00 | 42,100.00 | 39,900.00 | 41,500.00 | 41,500.00 | 4.01% | 10,688,640 |
| Aug 7, 2025 | 39,400.00 | 40,000.00 | 38,600.00 | 39,900.00 | 39,900.00 | 3.64% | 11,121,030 |
| Aug 6, 2025 | 36,400.00 | 38,500.00 | 36,300.00 | 38,500.00 | 38,500.00 | 6.94% | 15,498,170 |
| Aug 5, 2025 | 36,700.00 | 37,250.00 | 35,350.00 | 36,000.00 | 36,000.00 | -0.96% | 10,089,820 |
| Aug 4, 2025 | 36,000.00 | 37,450.00 | 35,900.00 | 36,350.00 | 36,350.00 | 1.68% | 7,674,060 |
| Aug 1, 2025 | 36,100.00 | 36,100.00 | 35,050.00 | 35,750.00 | 35,750.00 | -0.28% | 5,481,227 |
| Jul 31, 2025 | 36,950.00 | 36,950.00 | 35,600.00 | 35,850.00 | 35,850.00 | -1.38% | 5,592,136 |
| Jul 30, 2025 | 36,500.00 | 37,100.00 | 36,050.00 | 36,350.00 | 36,350.00 | 1.25% | 6,945,531 |
| Jul 29, 2025 | 36,250.00 | 37,900.00 | 35,700.00 | 35,900.00 | 35,900.00 | 0.56% | 14,666,920 |
| Jul 28, 2025 | 36,000.00 | 36,000.00 | 35,550.00 | 35,700.00 | 35,700.00 | 0.28% | 4,854,727 |
| Jul 25, 2025 | 35,300.00 | 36,200.00 | 35,150.00 | 35,600.00 | 35,600.00 | 1.14% | 6,386,147 |
| Jul 24, 2025 | 35,700.00 | 35,700.00 | 34,800.00 | 35,200.00 | 35,200.00 | -1.40% | 6,397,453 |
| Jul 23, 2025 | 35,500.00 | 35,800.00 | 35,100.00 | 35,700.00 | 35,700.00 | 1.42% | 8,424,763 |
| Jul 22, 2025 | 34,500.00 | 35,500.00 | 34,500.00 | 35,200.00 | 35,200.00 | 2.18% | 7,977,933 |
| Jul 21, 2025 | 33,950.00 | 34,600.00 | 33,850.00 | 34,450.00 | 34,450.00 | 1.92% | 6,431,762 |
| Jul 18, 2025 | 34,250.00 | 34,250.00 | 33,650.00 | 33,800.00 | 33,800.00 | -0.73% | 3,853,229 |
| Jul 17, 2025 | 34,500.00 | 34,550.00 | 33,800.00 | 34,050.00 | 34,050.00 | -0.73% | 5,571,015 |
| Jul 16, 2025 | 34,100.00 | 34,600.00 | 34,100.00 | 34,300.00 | 34,300.00 | 0.29% | 2,969,461 |
| Jul 15, 2025 | 34,150.00 | 34,800.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.44% | 6,364,915 |
| Jul 14, 2025 | 33,850.00 | 34,100.00 | 33,500.00 | 34,050.00 | 34,050.00 | 0.74% | 3,219,797 |
| Jul 11, 2025 | 34,250.00 | 34,350.00 | 33,550.00 | 33,800.00 | 33,800.00 | -1.17% | 5,494,204 |
| Jul 10, 2025 | 34,550.00 | 34,600.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.15% | 2,662,604 |
| Jul 9, 2025 | 33,950.00 | 34,350.00 | 33,850.00 | 34,250.00 | 34,250.00 | 1.33% | 7,791,366 |
| Jul 8, 2025 | 33,750.00 | 34,100.00 | 33,650.00 | 33,800.00 | 33,800.00 | 0.15% | 3,996,112 |
| Jul 7, 2025 | 33,600.00 | 34,100.00 | 33,550.00 | 33,750.00 | 33,750.00 | 1.05% | 4,063,868 |
| Jul 4, 2025 | 33,750.00 | 33,750.00 | 33,400.00 | 33,400.00 | 33,400.00 | -0.45% | 3,475,091 |
| Jul 3, 2025 | 33,700.00 | 33,950.00 | 33,300.00 | 33,550.00 | 33,550.00 | -0.45% | 3,392,279 |
| Jul 2, 2025 | 33,500.00 | 33,900.00 | 33,400.00 | 33,700.00 | 33,700.00 | 0.75% | 3,034,524 |
| Jul 1, 2025 | 33,750.00 | 34,050.00 | 33,400.00 | 33,450.00 | 33,450.00 | -0.74% | 2,977,544 |
| Jun 30, 2025 | 33,700.00 | 34,000.00 | 33,450.00 | 33,700.00 | 33,700.00 | 0.15% | 3,732,235 |
| Jun 27, 2025 | 34,200.00 | 34,500.00 | 33,550.00 | 33,650.00 | 33,650.00 | -6.66% | 4,319,168 |
| Jun 26, 2025 | 36,100.00 | 36,300.00 | 35,800.00 | 36,050.00 | 34,050.00 | 0.42% | 3,227,682 |
| Jun 25, 2025 | 36,150.00 | 36,350.00 | 35,750.00 | 35,900.00 | 33,908.32 | -1.24% | 4,702,860 |
| Jun 24, 2025 | 36,400.00 | 36,400.00 | 36,050.00 | 36,350.00 | 34,333.36 | -1.22% | 5,710,751 |
| Jun 23, 2025 | 37,000.00 | 37,600.00 | 36,400.00 | 36,800.00 | 34,758.39 | 1.10% | 6,645,794 |
| Jun 20, 2025 | 36,900.00 | 36,950.00 | 36,250.00 | 36,400.00 | 34,380.58 | -0.55% | 3,768,971 |
| Jun 19, 2025 | 36,700.00 | 37,000.00 | 36,200.00 | 36,600.00 | 34,569.49 | 0.55% | 5,318,217 |
| Jun 18, 2025 | 36,700.00 | 36,800.00 | 36,100.00 | 36,400.00 | 34,380.58 | 0.14% | 4,624,020 |
| Jun 17, 2025 | 35,600.00 | 36,350.00 | 35,000.00 | 36,350.00 | 34,333.36 | 3.12% | 10,031,980 |
| Jun 16, 2025 | 34,650.00 | 35,750.00 | 34,650.00 | 35,250.00 | 33,294.38 | 3.37% | 5,313,271 |