PetroVietnam Fertilizer and Chemicals Corporation - JSC (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 26,700
+50 (0.19%)
At close: Aug 29, 2025
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26,950.00 | 27,200.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.19% | 2,753,927 |
| Aug 28, 2025 | 26,850.00 | 27,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | -0.37% | 2,035,615 |
| Aug 27, 2025 | 27,100.00 | 27,100.00 | 26,600.00 | 26,750.00 | 26,750.00 | - | 3,370,725 |
| Aug 26, 2025 | 26,050.00 | 26,900.00 | 26,050.00 | 26,750.00 | 26,750.00 | 2.88% | 2,219,944 |
| Aug 25, 2025 | 26,600.00 | 27,050.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 3,350,820 |
| Aug 22, 2025 | 26,900.00 | 27,500.00 | 26,250.00 | 26,300.00 | 26,300.00 | -3.66% | 5,511,188 |
| Aug 21, 2025 | 27,500.00 | 27,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | -0.73% | 4,322,136 |
| Aug 20, 2025 | 28,250.00 | 28,400.00 | 26,550.00 | 27,500.00 | 27,500.00 | -2.65% | 7,348,124 |
| Aug 19, 2025 | 28,750.00 | 28,900.00 | 28,200.00 | 28,250.00 | 28,250.00 | -1.57% | 5,882,519 |
| Aug 18, 2025 | 28,100.00 | 29,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | 2.14% | 8,895,317 |
| Aug 15, 2025 | 28,300.00 | 28,800.00 | 28,050.00 | 28,100.00 | 28,100.00 | -0.53% | 4,441,803 |
| Aug 14, 2025 | 28,900.00 | 28,950.00 | 28,150.00 | 28,250.00 | 28,250.00 | -1.40% | 7,127,707 |
| Aug 13, 2025 | 28,800.00 | 28,950.00 | 28,500.00 | 28,650.00 | 28,650.00 | -0.52% | 5,418,706 |
| Aug 12, 2025 | 28,200.00 | 28,950.00 | 28,200.00 | 28,800.00 | 28,800.00 | 2.31% | 7,549,962 |
| Aug 11, 2025 | 29,900.00 | 29,900.00 | 27,800.00 | 28,150.00 | 28,150.00 | -0.88% | 17,702,750 |
| Aug 8, 2025 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 6.97% | 3,222,045 |
| Aug 7, 2025 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 6.91% | 4,016,246 |
| Aug 6, 2025 | 23,942.78 | 25,295.31 | 23,856.45 | 24,834.88 | 24,834.88 | 4.48% | 17,231,516 |
| Aug 5, 2025 | 24,173.00 | 24,345.66 | 23,597.45 | 23,770.11 | 23,770.11 | -1.43% | 13,690,057 |
| Aug 4, 2025 | 24,086.66 | 24,431.99 | 24,057.89 | 24,115.44 | 24,115.44 | 1.09% | 10,353,498 |
| Aug 1, 2025 | 23,885.22 | 24,115.44 | 23,309.67 | 23,856.45 | 23,856.45 | 1.10% | 7,804,992 |
| Jul 31, 2025 | 24,173.00 | 24,431.99 | 23,424.78 | 23,597.45 | 23,597.45 | -1.20% | 11,736,786 |
| Jul 30, 2025 | 23,309.67 | 23,885.22 | 23,021.90 | 23,885.22 | 23,885.22 | 4.80% | 11,923,411 |
| Jul 29, 2025 | 23,942.78 | 24,431.99 | 22,791.68 | 22,791.68 | 22,791.68 | -4.69% | 16,939,631 |
| Jul 28, 2025 | 24,029.11 | 24,086.66 | 23,741.34 | 23,914.00 | 23,914.00 | 0.61% | 9,069,537 |
| Jul 25, 2025 | 23,798.89 | 24,029.11 | 23,568.67 | 23,770.11 | 23,770.11 | 0.61% | 6,912,035 |
| Jul 24, 2025 | 24,057.89 | 24,115.44 | 23,626.23 | 23,626.23 | 23,626.23 | -1.79% | 8,358,789 |
| Jul 23, 2025 | 23,424.78 | 24,403.22 | 23,309.67 | 24,057.89 | 24,057.89 | 3.47% | 11,609,167 |
| Jul 22, 2025 | 23,108.23 | 23,309.67 | 23,050.68 | 23,252.12 | 23,252.12 | 1.64% | 9,757,049 |
| Jul 21, 2025 | 22,446.35 | 23,079.46 | 22,302.47 | 22,878.01 | 22,878.01 | 3.65% | 17,082,559 |
| Jul 18, 2025 | 22,273.69 | 22,331.24 | 22,014.69 | 22,072.25 | 22,072.25 | -0.65% | 6,778,117 |
| Jul 17, 2025 | 22,244.91 | 22,388.80 | 22,072.25 | 22,216.13 | 22,216.13 | 0.78% | 8,329,956 |
| Jul 16, 2025 | 22,216.13 | 22,273.69 | 21,985.92 | 22,043.47 | 22,043.47 | 0.66% | 8,044,669 |
| Jul 15, 2025 | 21,870.81 | 22,417.58 | 21,583.03 | 21,899.58 | 21,899.58 | -2.44% | 10,312,673 |
| Jul 14, 2025 | 22,417.58 | 22,503.91 | 22,216.13 | 22,446.35 | 21,583.03 | 0.91% | 11,479,590 |
| Jul 11, 2025 | 22,417.58 | 22,590.24 | 22,187.36 | 22,244.91 | 21,389.34 | -0.13% | 9,719,327 |
| Jul 10, 2025 | 22,417.58 | 22,446.35 | 22,244.91 | 22,273.69 | 21,417.01 | - | 4,753,707 |
| Jul 9, 2025 | 22,561.46 | 22,619.02 | 22,216.13 | 22,273.69 | 21,417.01 | -0.51% | 7,217,952 |
| Jul 8, 2025 | 22,475.13 | 22,503.91 | 22,216.13 | 22,388.80 | 21,527.69 | 0.26% | 4,431,267 |
| Jul 7, 2025 | 22,503.91 | 22,906.79 | 22,244.91 | 22,331.24 | 21,472.35 | 0.91% | 9,351,301 |
| Jul 4, 2025 | 22,216.13 | 22,388.80 | 22,014.69 | 22,129.80 | 21,278.66 | -0.13% | 5,994,147 |
| Jul 3, 2025 | 22,331.24 | 22,532.69 | 21,985.92 | 22,158.58 | 21,306.33 | -0.77% | 9,395,237 |
| Jul 2, 2025 | 22,043.47 | 22,561.46 | 22,043.47 | 22,331.24 | 21,472.35 | 1.04% | 7,739,917 |
| Jul 1, 2025 | 22,273.69 | 22,532.69 | 21,928.36 | 22,101.03 | 21,250.99 | -0.26% | 6,447,727 |
| Jun 30, 2025 | 21,813.25 | 22,216.13 | 21,813.25 | 22,158.58 | 21,306.33 | 1.85% | 6,767,105 |
| Jun 27, 2025 | 22,043.47 | 22,043.47 | 21,698.14 | 21,755.70 | 20,918.94 | -0.53% | 4,494,632 |
| Jun 26, 2025 | 21,611.81 | 21,928.36 | 21,554.26 | 21,870.81 | 21,029.62 | 1.33% | 6,085,731 |
| Jun 25, 2025 | 21,813.25 | 21,842.03 | 21,583.03 | 21,583.03 | 20,752.92 | -1.57% | 8,239,625 |
| Jun 24, 2025 | 21,698.14 | 21,957.14 | 21,583.03 | 21,928.36 | 21,084.96 | - | 8,927,955 |
| Jun 23, 2025 | 22,273.69 | 22,676.57 | 21,698.14 | 21,928.36 | 21,084.96 | -0.65% | 14,586,511 |