PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 23,750
+250 (1.06%)
At close: Jan 9, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23,450.00 | 23,950.00 | 23,450.00 | 23,750.00 | 23,750.00 | 1.06% | 6,044,711 |
| Jan 8, 2026 | 23,850.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 0.21% | 7,926,272 |
| Jan 7, 2026 | 23,000.00 | 23,600.00 | 22,800.00 | 23,450.00 | 23,450.00 | 2.63% | 5,735,722 |
| Jan 6, 2026 | 22,650.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,850.00 | 1.56% | 4,496,940 |
| Jan 5, 2026 | 22,500.00 | 22,900.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.12% | 4,707,916 |
| Dec 31, 2025 | 22,400.00 | 22,600.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.67% | 1,431,777 |
| Dec 30, 2025 | 22,700.00 | 22,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.32% | 1,883,150 |
| Dec 29, 2025 | 22,450.00 | 22,950.00 | 22,200.00 | 22,700.00 | 22,700.00 | 2.71% | 3,720,000 |
| Dec 26, 2025 | 22,050.00 | 22,300.00 | 21,750.00 | 22,100.00 | 22,100.00 | -0.23% | 2,239,906 |
| Dec 25, 2025 | 22,350.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.89% | 1,684,894 |
| Dec 24, 2025 | 22,200.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.68% | 1,500,204 |
| Dec 23, 2025 | 22,700.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.55% | 1,950,643 |
| Dec 22, 2025 | 22,500.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.22% | 1,802,103 |
| Dec 19, 2025 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.12% | 2,649,454 |
| Dec 18, 2025 | 22,250.00 | 22,300.00 | 22,100.00 | 22,250.00 | 22,250.00 | - | 901,660 |
| Dec 17, 2025 | 22,500.00 | 22,550.00 | 22,150.00 | 22,250.00 | 22,250.00 | -0.45% | 1,846,093 |
| Dec 16, 2025 | 22,100.00 | 22,500.00 | 21,550.00 | 22,350.00 | 22,350.00 | 1.82% | 2,214,112 |
| Dec 15, 2025 | 22,100.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,950.00 | -0.23% | 2,673,443 |
| Dec 12, 2025 | 22,600.00 | 22,800.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 3,435,035 |
| Dec 11, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.22% | 1,093,123 |
| Dec 10, 2025 | 22,900.00 | 22,950.00 | 22,650.00 | 22,650.00 | 22,650.00 | -0.22% | 2,377,239 |
| Dec 9, 2025 | 23,150.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.94% | 4,179,248 |
| Dec 8, 2025 | 23,150.00 | 23,250.00 | 23,050.00 | 23,150.00 | 23,150.00 | -0.22% | 1,644,557 |
| Dec 5, 2025 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.49% | 2,103,171 |
| Dec 4, 2025 | 23,350.00 | 23,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | 1.07% | 2,475,433 |
| Dec 3, 2025 | 23,200.00 | 23,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1.30% | 2,193,560 |
| Dec 2, 2025 | 23,100.00 | 23,250.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 3,067,094 |
| Dec 1, 2025 | 23,150.00 | 23,300.00 | 23,100.00 | 23,100.00 | 23,100.00 | - | 2,052,095 |
| Nov 28, 2025 | 23,350.00 | 23,550.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.86% | 2,703,084 |
| Nov 27, 2025 | 23,600.00 | 23,600.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.64% | 1,745,459 |
| Nov 26, 2025 | 23,150.00 | 23,600.00 | 23,150.00 | 23,450.00 | 23,450.00 | 1.52% | 1,875,174 |
| Nov 25, 2025 | 23,200.00 | 23,400.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.22% | 4,048,139 |
| Nov 24, 2025 | 23,600.00 | 23,750.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.91% | 5,268,124 |
| Nov 21, 2025 | 24,250.00 | 24,250.00 | 23,500.00 | 23,600.00 | 23,600.00 | -2.68% | 6,402,478 |
| Nov 20, 2025 | 24,700.00 | 24,700.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.82% | 2,786,577 |
| Nov 19, 2025 | 24,150.00 | 25,150.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.24% | 11,490,230 |
| Nov 18, 2025 | 24,500.00 | 24,500.00 | 23,950.00 | 24,150.00 | 24,150.00 | -0.82% | 3,467,772 |
| Nov 17, 2025 | 24,050.00 | 24,450.00 | 23,850.00 | 24,350.00 | 24,350.00 | 2.10% | 3,944,907 |
| Nov 14, 2025 | 23,850.00 | 24,100.00 | 23,750.00 | 23,850.00 | 23,850.00 | -0.42% | 2,413,363 |
| Nov 13, 2025 | 23,850.00 | 24,650.00 | 23,750.00 | 23,950.00 | 23,950.00 | 1.48% | 5,966,336 |
| Nov 12, 2025 | 23,500.00 | 23,650.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1.72% | 2,523,618 |
| Nov 11, 2025 | 23,450.00 | 23,600.00 | 23,050.00 | 23,200.00 | 23,200.00 | -0.43% | 2,727,314 |
| Nov 10, 2025 | 23,700.00 | 23,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.48% | 3,615,221 |
| Nov 7, 2025 | 24,450.00 | 24,750.00 | 23,500.00 | 23,650.00 | 23,650.00 | -3.27% | 5,480,504 |
| Nov 6, 2025 | 24,950.00 | 24,950.00 | 24,400.00 | 24,450.00 | 24,450.00 | -1.81% | 3,932,574 |
| Nov 5, 2025 | 23,900.00 | 24,950.00 | 23,700.00 | 24,900.00 | 24,900.00 | 5.06% | 12,087,810 |
| Nov 4, 2025 | 23,200.00 | 23,700.00 | 22,600.00 | 23,700.00 | 23,700.00 | 2.16% | 4,563,295 |
| Nov 3, 2025 | 24,050.00 | 24,150.00 | 23,200.00 | 23,200.00 | 23,200.00 | -3.33% | 3,768,296 |
| Oct 31, 2025 | 24,000.00 | 24,450.00 | 23,950.00 | 24,000.00 | 24,000.00 | - | 5,200,143 |
| Oct 30, 2025 | 24,000.00 | 24,200.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.21% | 2,789,219 |