PetroVietnam Fertilizer and Chemicals Corporation - JSC (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 24,050
-550 (-2.24%)
At close: Oct 7, 2025
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24,400.00 | 24,700.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.45% | 3,975,134 |
| Oct 9, 2025 | 24,200.00 | 24,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 4,003,422 |
| Oct 8, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 2,843,114 |
| Oct 7, 2025 | 24,900.00 | 24,900.00 | 24,050.00 | 24,050.00 | 24,050.00 | -2.24% | 3,938,699 |
| Oct 6, 2025 | 24,250.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.29% | 4,831,967 |
| Oct 3, 2025 | 23,850.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | 0.84% | 4,988,419 |
| Oct 2, 2025 | 25,100.00 | 25,250.00 | 23,850.00 | 23,850.00 | 23,850.00 | -4.60% | 8,481,376 |
| Oct 1, 2025 | 25,100.00 | 25,300.00 | 24,950.00 | 25,000.00 | 25,000.00 | -0.40% | 3,965,182 |
| Sep 30, 2025 | 25,700.00 | 25,750.00 | 24,850.00 | 25,100.00 | 25,100.00 | -3.46% | 11,703,640 |
| Sep 29, 2025 | 26,300.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 1,572,637 |
| Sep 26, 2025 | 26,700.00 | 26,800.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.50% | 1,638,242 |
| Sep 25, 2025 | 26,350.00 | 26,800.00 | 26,300.00 | 26,650.00 | 26,650.00 | 1.72% | 1,712,487 |
| Sep 24, 2025 | 26,000.00 | 26,350.00 | 25,850.00 | 26,200.00 | 26,200.00 | 0.77% | 1,663,726 |
| Sep 23, 2025 | 26,100.00 | 26,200.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.58% | 949,484 |
| Sep 22, 2025 | 26,150.00 | 26,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | 0.19% | 2,344,194 |
| Sep 19, 2025 | 26,550.00 | 26,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | -2.82% | 4,851,047 |
| Sep 18, 2025 | 26,800.00 | 27,100.00 | 26,450.00 | 26,550.00 | 26,550.00 | -1.30% | 2,144,768 |
| Sep 17, 2025 | 27,500.00 | 27,700.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.18% | 2,968,277 |
| Sep 16, 2025 | 27,650.00 | 27,800.00 | 27,400.00 | 27,500.00 | 27,500.00 | 0.36% | 5,125,560 |
| Sep 15, 2025 | 26,750.00 | 27,400.00 | 26,650.00 | 27,400.00 | 27,400.00 | 2.81% | 4,721,377 |
| Sep 12, 2025 | 26,450.00 | 26,850.00 | 26,300.00 | 26,650.00 | 26,650.00 | 1.52% | 2,046,037 |
| Sep 11, 2025 | 26,400.00 | 26,450.00 | 25,750.00 | 26,250.00 | 26,250.00 | -0.38% | 2,628,664 |
| Sep 10, 2025 | 26,500.00 | 26,650.00 | 26,150.00 | 26,350.00 | 26,350.00 | -0.19% | 2,107,566 |
| Sep 9, 2025 | 26,700.00 | 26,700.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.38% | 3,510,921 |
| Sep 8, 2025 | 27,300.00 | 27,650.00 | 26,450.00 | 26,500.00 | 26,500.00 | -2.93% | 4,276,094 |
| Sep 5, 2025 | 27,200.00 | 28,100.00 | 27,150.00 | 27,300.00 | 27,300.00 | 1.30% | 7,727,129 |
| Sep 4, 2025 | 26,700.00 | 26,950.00 | 26,650.00 | 26,950.00 | 26,950.00 | 1.13% | 4,259,558 |
| Sep 3, 2025 | 26,700.00 | 27,200.00 | 26,400.00 | 26,650.00 | 26,650.00 | -0.19% | 4,647,973 |
| 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 |