Petrovietnam Camau Fertilizer JSC (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 37,700
-500 (-1.31%)
At close: Sep 19, 2025
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 38,300.00 | 38,650.00 | 37,700.00 | 37,700.00 | 37,700.00 | -1.31% | 2,300,397 |
| Sep 18, 2025 | 38,500.00 | 38,650.00 | 37,900.00 | 38,200.00 | 38,200.00 | -0.65% | 1,760,210 |
| Sep 17, 2025 | 38,800.00 | 39,400.00 | 38,400.00 | 38,450.00 | 38,450.00 | -0.90% | 2,325,772 |
| Sep 16, 2025 | 39,900.00 | 39,950.00 | 38,700.00 | 38,800.00 | 38,800.00 | -2.27% | 3,633,814 |
| Sep 15, 2025 | 39,400.00 | 39,700.00 | 38,900.00 | 39,700.00 | 39,700.00 | 2.19% | 2,833,898 |
| Sep 12, 2025 | 38,950.00 | 39,350.00 | 38,400.00 | 38,850.00 | 38,850.00 | 0.78% | 2,928,199 |
| Sep 11, 2025 | 37,850.00 | 38,550.00 | 37,200.00 | 38,550.00 | 38,550.00 | 1.85% | 2,867,683 |
| Sep 10, 2025 | 37,850.00 | 38,300.00 | 37,600.00 | 37,850.00 | 37,850.00 | 0.93% | 2,540,777 |
| Sep 9, 2025 | 37,700.00 | 38,000.00 | 36,950.00 | 37,500.00 | 37,500.00 | -0.53% | 3,442,828 |
| Sep 8, 2025 | 39,100.00 | 39,500.00 | 37,700.00 | 37,700.00 | 37,700.00 | -4.56% | 5,174,595 |
| Sep 5, 2025 | 39,500.00 | 40,900.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.25% | 6,255,766 |
| Sep 4, 2025 | 39,900.00 | 39,900.00 | 39,100.00 | 39,400.00 | 39,400.00 | -0.63% | 3,395,047 |
| Sep 3, 2025 | 39,400.00 | 40,050.00 | 39,000.00 | 39,650.00 | 39,650.00 | 0.13% | 3,330,087 |
| Aug 29, 2025 | 39,200.00 | 40,350.00 | 38,800.00 | 39,600.00 | 39,600.00 | 1.41% | 5,342,463 |
| Aug 28, 2025 | 39,150.00 | 39,350.00 | 38,750.00 | 39,050.00 | 39,050.00 | 0.90% | 2,132,567 |
| Aug 27, 2025 | 39,950.00 | 39,950.00 | 38,650.00 | 38,700.00 | 38,700.00 | -2.76% | 3,723,696 |
| Aug 26, 2025 | 37,600.00 | 39,800.00 | 37,600.00 | 39,800.00 | 39,800.00 | 5.85% | 3,249,240 |
| Aug 25, 2025 | 38,800.00 | 39,450.00 | 37,500.00 | 37,600.00 | 37,600.00 | -1.57% | 4,595,334 |
| 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 |