Petrovietnam Camau Fertilizer Corporation (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 30,850
-150 (-0.48%)
At close: Aug 28, 2026
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 33,800.00 | 33,950.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.81% | 2,463,618 |
| Jul 9, 2026 | 34,500.00 | 34,750.00 | 33,700.00 | 33,750.00 | 33,750.00 | -2.60% | 3,375,234 |
| Jul 8, 2026 | 35,450.00 | 36,850.00 | 35,400.00 | 36,650.00 | 34,650.00 | 4.42% | 5,142,006 |
| Jul 7, 2026 | 34,650.00 | 35,100.00 | 34,500.00 | 35,100.00 | 33,184.58 | 1.59% | 1,175,460 |
| Jul 6, 2026 | 35,550.00 | 35,600.00 | 34,150.00 | 34,550.00 | 32,664.60 | -2.26% | 3,162,847 |
| Jul 3, 2026 | 35,500.00 | 35,700.00 | 35,250.00 | 35,350.00 | 33,420.94 | -0.14% | 1,805,956 |
| Jul 2, 2026 | 35,650.00 | 35,700.00 | 35,350.00 | 35,400.00 | 33,468.21 | -0.42% | 860,936 |
| Jul 1, 2026 | 35,400.00 | 35,800.00 | 35,250.00 | 35,550.00 | 33,610.03 | 0.99% | 1,142,204 |
| Jun 30, 2026 | 35,400.00 | 35,450.00 | 35,200.00 | 35,200.00 | 33,279.13 | - | 1,499,542 |
| Jun 29, 2026 | 35,200.00 | 35,700.00 | 35,000.00 | 35,200.00 | 33,279.13 | 1.29% | 2,698,528 |
| Jun 26, 2026 | 34,800.00 | 35,300.00 | 34,650.00 | 34,750.00 | 32,853.68 | -0.43% | 2,210,796 |
| Jun 25, 2026 | 35,400.00 | 35,700.00 | 34,850.00 | 34,900.00 | 32,995.50 | -1.55% | 2,145,007 |
| Jun 24, 2026 | 36,000.00 | 36,000.00 | 35,300.00 | 35,450.00 | 33,515.48 | -0.98% | 1,930,716 |
| Jun 23, 2026 | 36,900.00 | 36,950.00 | 35,800.00 | 35,800.00 | 33,846.38 | -2.98% | 3,781,357 |