Petrovietnam Camau Fertilizer Corporation (HOSE:DCM)
Vietnam · Delayed Price · Currency is VND 29,550
-150 (-0.51%)
At close: Jul 24, 2026
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 36,650.00 | 37,250.00 | 36,050.00 | 36,900.00 | 34,886.36 | 0.82% | 1,753,121 |
| Jun 19, 2026 | 36,800.00 | 36,900.00 | 36,450.00 | 36,600.00 | 34,602.73 | -0.41% | 1,887,899 |
| Jun 18, 2026 | 36,300.00 | 37,200.00 | 36,300.00 | 36,750.00 | 34,744.54 | 1.24% | 2,381,066 |
| Jun 17, 2026 | 36,900.00 | 36,950.00 | 36,050.00 | 36,300.00 | 34,319.10 | -0.55% | 3,917,377 |
| Jun 16, 2026 | 37,500.00 | 37,700.00 | 36,300.00 | 36,500.00 | 34,508.19 | -1.88% | 5,528,823 |
| Jun 15, 2026 | 38,250.00 | 38,300.00 | 37,100.00 | 37,200.00 | 35,169.99 | -2.62% | 3,549,542 |
| Jun 12, 2026 | 37,900.00 | 38,200.00 | 37,500.00 | 38,200.00 | 36,115.42 | 0.92% | 1,883,013 |
| Jun 11, 2026 | 37,700.00 | 38,200.00 | 37,550.00 | 37,850.00 | 35,784.52 | 0.80% | 1,403,622 |
| Jun 10, 2026 | 37,150.00 | 37,550.00 | 37,100.00 | 37,550.00 | 35,500.89 | 0.94% | 1,389,730 |
| Jun 9, 2026 | 37,700.00 | 38,000.00 | 37,150.00 | 37,200.00 | 35,169.99 | -0.80% | 2,114,368 |
| Jun 8, 2026 | 38,400.00 | 38,700.00 | 37,500.00 | 37,500.00 | 35,453.62 | -3.10% | 1,829,150 |
| Jun 5, 2026 | 39,100.00 | 39,150.00 | 38,700.00 | 38,700.00 | 36,588.13 | -0.90% | 1,372,910 |
| Jun 4, 2026 | 39,300.00 | 39,900.00 | 39,000.00 | 39,050.00 | 36,919.03 | -0.38% | 1,235,088 |
| Jun 3, 2026 | 38,750.00 | 39,200.00 | 38,700.00 | 39,200.00 | 37,060.85 | 1.16% | 1,319,041 |
| Jun 2, 2026 | 39,100.00 | 39,550.00 | 38,600.00 | 38,750.00 | 36,635.40 | -0.77% | 1,747,601 |
| Jun 1, 2026 | 39,800.00 | 40,050.00 | 39,000.00 | 39,050.00 | 36,919.03 | -1.88% | 2,806,297 |
| May 29, 2026 | 40,150.00 | 40,600.00 | 39,400.00 | 39,800.00 | 37,628.10 | -1.00% | 2,670,551 |
| May 28, 2026 | 40,650.00 | 40,750.00 | 40,100.00 | 40,200.00 | 38,006.28 | -1.11% | 2,039,317 |
| May 27, 2026 | 40,900.00 | 41,250.00 | 40,550.00 | 40,650.00 | 38,431.72 | -0.12% | 1,046,269 |
| May 26, 2026 | 40,500.00 | 40,950.00 | 40,400.00 | 40,700.00 | 38,478.99 | 0.87% | 1,148,073 |
| May 25, 2026 | 41,000.00 | 41,500.00 | 40,250.00 | 40,350.00 | 38,148.09 | -3.00% | 3,089,849 |
| May 22, 2026 | 41,800.00 | 42,050.00 | 41,150.00 | 41,600.00 | 39,329.88 | 0.36% | 1,279,449 |
| May 21, 2026 | 42,250.00 | 42,350.00 | 41,050.00 | 41,450.00 | 39,188.06 | -1.89% | 1,632,243 |
| May 20, 2026 | 42,550.00 | 42,900.00 | 40,050.00 | 42,250.00 | 39,944.41 | -0.59% | 3,884,632 |
| May 19, 2026 | 45,200.00 | 45,300.00 | 42,050.00 | 42,500.00 | 40,180.76 | -5.56% | 4,996,041 |
| May 18, 2026 | 43,750.00 | 45,650.00 | 43,750.00 | 45,000.00 | 42,544.34 | 2.86% | 6,192,460 |
| May 15, 2026 | 42,950.00 | 43,900.00 | 42,550.00 | 43,750.00 | 41,362.55 | 1.63% | 2,919,086 |