Petrovietnam Camau Fertilizer Corporation (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 41,600
+150 (0.36%)
At close: May 22, 2026
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 41,800.00 | 42,050.00 | 41,150.00 | 41,600.00 | 41,600.00 | 0.36% | 1,279,449 |
| May 21, 2026 | 42,250.00 | 42,350.00 | 41,050.00 | 41,450.00 | 41,450.00 | -1.89% | 1,632,243 |
| May 20, 2026 | 42,550.00 | 42,900.00 | 40,050.00 | 42,250.00 | 42,250.00 | -0.59% | 3,884,632 |
| May 19, 2026 | 45,200.00 | 45,300.00 | 42,050.00 | 42,500.00 | 42,500.00 | -5.56% | 4,996,041 |
| May 18, 2026 | 43,750.00 | 45,650.00 | 43,750.00 | 45,000.00 | 45,000.00 | 2.86% | 6,192,460 |
| May 15, 2026 | 42,950.00 | 43,900.00 | 42,550.00 | 43,750.00 | 43,750.00 | 1.63% | 2,919,086 |
| May 14, 2026 | 44,000.00 | 44,000.00 | 43,000.00 | 43,050.00 | 43,050.00 | -1.03% | 1,992,028 |
| May 13, 2026 | 43,450.00 | 44,900.00 | 42,600.00 | 43,500.00 | 43,500.00 | 0.12% | 5,869,170 |
| May 12, 2026 | 42,600.00 | 43,500.00 | 42,000.00 | 43,450.00 | 43,450.00 | 1.28% | 3,886,342 |
| May 11, 2026 | 40,350.00 | 42,900.00 | 40,200.00 | 42,900.00 | 42,900.00 | 6.72% | 4,702,141 |
| May 8, 2026 | 41,100.00 | 41,400.00 | 40,050.00 | 40,200.00 | 40,200.00 | -2.19% | 3,399,201 |
| May 7, 2026 | 42,500.00 | 42,500.00 | 41,000.00 | 41,100.00 | 41,100.00 | -3.52% | 5,123,404 |
| May 6, 2026 | 42,700.00 | 42,800.00 | 42,250.00 | 42,600.00 | 42,600.00 | - | 1,589,657 |
| May 5, 2026 | 42,500.00 | 42,950.00 | 41,200.00 | 42,600.00 | 42,600.00 | 1.31% | 2,583,230 |
| May 4, 2026 | 42,200.00 | 43,500.00 | 42,000.00 | 42,050.00 | 42,050.00 | -1.52% | 2,912,650 |
| Apr 29, 2026 | 40,850.00 | 42,950.00 | 40,350.00 | 42,700.00 | 42,700.00 | 5.82% | 3,727,779 |
| Apr 28, 2026 | 41,750.00 | 42,200.00 | 40,300.00 | 40,350.00 | 40,350.00 | -3.12% | 3,539,173 |
| Apr 24, 2026 | 43,100.00 | 44,150.00 | 41,600.00 | 41,650.00 | 41,650.00 | -4.03% | 6,079,401 |
| Apr 23, 2026 | 45,200.00 | 45,300.00 | 42,650.00 | 43,400.00 | 43,400.00 | -3.23% | 5,570,029 |
| Apr 22, 2026 | 45,100.00 | 46,000.00 | 44,800.00 | 44,850.00 | 44,850.00 | 0.22% | 2,367,571 |
| Apr 21, 2026 | 45,100.00 | 45,650.00 | 44,550.00 | 44,750.00 | 44,750.00 | -0.56% | 2,365,209 |
| Apr 20, 2026 | 45,450.00 | 46,100.00 | 44,750.00 | 45,000.00 | 45,000.00 | -0.88% | 2,817,656 |
| Apr 17, 2026 | 45,000.00 | 46,700.00 | 44,800.00 | 45,400.00 | 45,400.00 | 2.02% | 3,891,505 |
| Apr 16, 2026 | 44,800.00 | 45,550.00 | 44,200.00 | 44,500.00 | 44,500.00 | 0.11% | 4,194,666 |
| Apr 15, 2026 | 46,200.00 | 46,400.00 | 44,450.00 | 44,450.00 | 44,450.00 | -3.37% | 5,382,039 |
| Apr 14, 2026 | 47,150.00 | 47,250.00 | 45,700.00 | 46,000.00 | 46,000.00 | -2.13% | 3,456,103 |
| Apr 13, 2026 | 47,100.00 | 48,000.00 | 46,300.00 | 47,000.00 | 47,000.00 | 0.97% | 3,209,318 |
| Apr 10, 2026 | 44,800.00 | 47,500.00 | 44,800.00 | 46,550.00 | 46,550.00 | 3.44% | 6,202,407 |
| Apr 9, 2026 | 45,100.00 | 45,800.00 | 44,750.00 | 45,000.00 | 45,000.00 | -0.55% | 2,282,555 |
| Apr 8, 2026 | 44,600.00 | 45,400.00 | 43,500.00 | 45,250.00 | 45,250.00 | 2.14% | 4,887,708 |
| Apr 7, 2026 | 43,700.00 | 44,650.00 | 43,300.00 | 44,300.00 | 44,300.00 | 3.02% | 3,032,980 |
| Apr 6, 2026 | 44,350.00 | 44,650.00 | 43,000.00 | 43,000.00 | 43,000.00 | -3.04% | 2,697,604 |
| Apr 3, 2026 | 46,000.00 | 46,600.00 | 44,350.00 | 44,350.00 | 44,350.00 | -3.59% | 2,665,734 |
| Apr 2, 2026 | 45,500.00 | 46,450.00 | 44,200.00 | 46,000.00 | 46,000.00 | 1.55% | 4,356,761 |
| Apr 1, 2026 | 48,400.00 | 48,700.00 | 45,300.00 | 45,300.00 | 45,300.00 | -6.21% | 7,122,242 |
| Mar 31, 2026 | 49,000.00 | 49,100.00 | 46,600.00 | 48,300.00 | 48,300.00 | -1.43% | 7,368,259 |
| Mar 30, 2026 | 49,200.00 | 49,900.00 | 48,300.00 | 49,000.00 | 49,000.00 | 1.03% | 3,563,241 |
| Mar 27, 2026 | 49,000.00 | 50,400.00 | 47,150.00 | 48,500.00 | 48,500.00 | -0.21% | 7,568,177 |
| Mar 26, 2026 | 45,450.00 | 48,600.00 | 44,800.00 | 48,600.00 | 48,600.00 | 6.93% | 8,035,262 |
| Mar 25, 2026 | 45,200.00 | 46,200.00 | 44,600.00 | 45,450.00 | 45,450.00 | 0.22% | 5,757,751 |
| Mar 24, 2026 | 45,100.00 | 45,950.00 | 44,300.00 | 45,350.00 | 45,350.00 | 2.37% | 3,909,202 |
| 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 |