Petrovietnam Camau Fertilizer Corporation (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 34,500
+550 (1.62%)
At close: Sep 23, 2026
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,950.00 | 34,500.00 | 33,600.00 | 34,500.00 | 34,500.00 | 1.62% | 3,785,865 |
| Sep 22, 2026 | 33,600.00 | 34,400.00 | 33,200.00 | 33,950.00 | 33,950.00 | 0.74% | 2,766,160 |
| Sep 21, 2026 | 33,100.00 | 33,750.00 | 32,850.00 | 33,700.00 | 33,700.00 | 1.97% | 3,154,701 |
| Sep 18, 2026 | 32,800.00 | 33,600.00 | 32,750.00 | 33,050.00 | 33,050.00 | 0.76% | 3,697,665 |
| Sep 17, 2026 | 33,000.00 | 33,450.00 | 32,750.00 | 32,800.00 | 32,800.00 | -1.80% | 2,803,491 |
| Sep 16, 2026 | 33,900.00 | 34,250.00 | 33,400.00 | 33,400.00 | 33,400.00 | -1.18% | 3,451,221 |
| Sep 15, 2026 | 32,400.00 | 33,950.00 | 32,300.00 | 33,800.00 | 33,800.00 | 4.16% | 4,918,286 |
| Sep 14, 2026 | 32,600.00 | 32,900.00 | 31,900.00 | 32,450.00 | 32,450.00 | -0.15% | 2,603,901 |
| Sep 11, 2026 | 32,800.00 | 33,300.00 | 32,400.00 | 32,500.00 | 32,500.00 | - | 4,515,947 |
| Sep 10, 2026 | 32,800.00 | 33,150.00 | 32,400.00 | 32,500.00 | 32,500.00 | -0.46% | 2,910,068 |
| Sep 9, 2026 | 33,200.00 | 33,250.00 | 32,650.00 | 32,650.00 | 32,650.00 | -0.31% | 3,048,359 |
| Sep 8, 2026 | 31,750.00 | 33,250.00 | 31,700.00 | 32,750.00 | 32,750.00 | 2.99% | 5,905,180 |
| Sep 7, 2026 | 32,600.00 | 32,600.00 | 31,800.00 | 31,800.00 | 31,800.00 | -2.30% | 2,577,444 |
| Sep 4, 2026 | 32,650.00 | 32,700.00 | 31,900.00 | 32,550.00 | 32,550.00 | -0.15% | 3,349,156 |
| Sep 3, 2026 | 31,250.00 | 32,800.00 | 31,200.00 | 32,600.00 | 32,600.00 | 5.67% | 8,075,632 |
| Aug 28, 2026 | 31,100.00 | 31,100.00 | 30,850.00 | 30,850.00 | 30,850.00 | -0.48% | 1,588,277 |
| Aug 27, 2026 | 31,250.00 | 31,350.00 | 30,850.00 | 31,000.00 | 31,000.00 | -0.80% | 1,030,383 |
| Aug 26, 2026 | 30,800.00 | 31,250.00 | 30,750.00 | 31,250.00 | 31,250.00 | 1.30% | 2,348,715 |
| Aug 25, 2026 | 31,550.00 | 31,600.00 | 30,800.00 | 30,850.00 | 30,850.00 | -1.91% | 3,300,400 |
| Aug 24, 2026 | 31,750.00 | 32,200.00 | 31,300.00 | 31,450.00 | 31,450.00 | 0.16% | 3,984,660 |
| Aug 21, 2026 | 31,350.00 | 31,700.00 | 31,050.00 | 31,400.00 | 31,400.00 | 0.32% | 3,379,418 |
| Aug 20, 2026 | 30,600.00 | 31,300.00 | 30,300.00 | 31,300.00 | 31,300.00 | 2.62% | 3,508,539 |
| Aug 19, 2026 | 30,700.00 | 30,850.00 | 30,450.00 | 30,500.00 | 30,500.00 | -0.65% | 772,902 |
| Aug 18, 2026 | 30,550.00 | 31,300.00 | 30,550.00 | 30,700.00 | 30,700.00 | 0.49% | 2,759,092 |
| Aug 17, 2026 | 30,500.00 | 30,650.00 | 30,250.00 | 30,550.00 | 30,550.00 | 0.16% | 821,398 |
| Aug 14, 2026 | 30,800.00 | 30,900.00 | 30,350.00 | 30,500.00 | 30,500.00 | -0.97% | 2,483,738 |
| Aug 13, 2026 | 31,450.00 | 31,600.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.75% | 2,172,647 |
| Aug 12, 2026 | 31,700.00 | 31,700.00 | 31,200.00 | 31,350.00 | 31,350.00 | -0.48% | 1,832,155 |
| Aug 11, 2026 | 32,000.00 | 32,400.00 | 31,450.00 | 31,500.00 | 31,500.00 | -1.10% | 2,604,447 |
| Aug 10, 2026 | 32,200.00 | 32,200.00 | 31,750.00 | 31,850.00 | 31,850.00 | 0.79% | 1,721,556 |
| Aug 7, 2026 | 30,850.00 | 32,000.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.43% | 4,026,301 |
| Aug 6, 2026 | 31,250.00 | 31,250.00 | 30,550.00 | 30,850.00 | 30,850.00 | -1.12% | 1,618,940 |
| Aug 5, 2026 | 31,150.00 | 31,250.00 | 30,600.00 | 31,200.00 | 31,200.00 | 0.81% | 2,449,591 |
| Aug 4, 2026 | 31,300.00 | 31,300.00 | 30,850.00 | 30,950.00 | 30,950.00 | -0.32% | 1,240,285 |
| Aug 3, 2026 | 30,700.00 | 31,600.00 | 30,700.00 | 31,050.00 | 31,050.00 | 1.14% | 2,066,386 |
| Jul 31, 2026 | 31,600.00 | 31,600.00 | 30,650.00 | 30,700.00 | 30,700.00 | -1.76% | 1,445,860 |
| Jul 30, 2026 | 31,200.00 | 31,600.00 | 30,950.00 | 31,250.00 | 31,250.00 | 1.79% | 3,141,468 |
| Jul 29, 2026 | 30,450.00 | 31,100.00 | 30,300.00 | 30,700.00 | 30,700.00 | 1.32% | 1,370,183 |
| Jul 28, 2026 | 29,000.00 | 30,300.00 | 28,700.00 | 30,300.00 | 30,300.00 | 4.48% | 2,335,106 |
| Jul 27, 2026 | 29,550.00 | 29,600.00 | 28,750.00 | 29,000.00 | 29,000.00 | -1.86% | 1,705,300 |
| Jul 24, 2026 | 29,800.00 | 30,100.00 | 29,400.00 | 29,550.00 | 29,550.00 | -0.51% | 1,704,876 |
| Jul 23, 2026 | 28,600.00 | 29,900.00 | 28,500.00 | 29,700.00 | 29,700.00 | 2.77% | 2,092,493 |
| Jul 22, 2026 | 30,050.00 | 30,400.00 | 28,850.00 | 28,900.00 | 28,900.00 | -3.34% | 3,027,742 |
| Jul 21, 2026 | 30,000.00 | 30,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | -1.16% | 3,633,972 |
| Jul 20, 2026 | 30,750.00 | 30,850.00 | 30,250.00 | 30,250.00 | 30,250.00 | -4.57% | 617,510 |
| Jul 17, 2026 | 32,400.00 | 32,400.00 | 31,650.00 | 31,700.00 | 31,700.00 | -2.16% | 1,104,976 |
| Jul 16, 2026 | 32,950.00 | 32,950.00 | 31,500.00 | 32,400.00 | 32,400.00 | -1.67% | 1,953,082 |
| Jul 15, 2026 | 33,800.00 | 33,800.00 | 32,900.00 | 32,950.00 | 32,950.00 | -2.08% | 1,269,494 |
| Jul 14, 2026 | 32,800.00 | 33,900.00 | 32,700.00 | 33,650.00 | 33,650.00 | 3.38% | 2,669,748 |
| Jul 13, 2026 | 32,950.00 | 33,000.00 | 31,950.00 | 32,550.00 | 32,550.00 | -0.76% | 2,268,951 |