PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 23,100
+200 (0.87%)
At close: Sep 23, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,850.00 | 23,250.00 | 22,750.00 | 23,100.00 | 23,100.00 | 0.87% | 3,863,012 |
| Sep 22, 2026 | 22,800.00 | 23,050.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.44% | 1,893,177 |
| Sep 21, 2026 | 23,000.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.22% | 2,892,050 |
| Sep 18, 2026 | 23,100.00 | 23,100.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 3,179,358 |
| Sep 17, 2026 | 22,900.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,900.00 | -0.43% | 4,305,611 |
| Sep 16, 2026 | 23,150.00 | 23,750.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.22% | 6,240,712 |
| Sep 15, 2026 | 22,150.00 | 23,200.00 | 22,100.00 | 23,050.00 | 23,050.00 | 4.54% | 5,208,565 |
| Sep 14, 2026 | 22,100.00 | 22,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | -1.56% | 3,463,977 |
| Sep 11, 2026 | 22,800.00 | 23,150.00 | 22,350.00 | 22,400.00 | 22,400.00 | -0.88% | 4,272,493 |
| Sep 10, 2026 | 22,900.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,600.00 | -0.88% | 2,684,593 |
| Sep 9, 2026 | 23,000.00 | 23,200.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.22% | 3,246,961 |
| Sep 8, 2026 | 22,300.00 | 22,950.00 | 22,200.00 | 22,850.00 | 22,850.00 | 2.47% | 3,755,835 |
| Sep 7, 2026 | 22,950.00 | 22,950.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.19% | 3,827,970 |
| Sep 4, 2026 | 23,250.00 | 23,250.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.15% | 3,919,345 |
| Sep 3, 2026 | 22,250.00 | 23,300.00 | 22,150.00 | 23,300.00 | 23,300.00 | 5.91% | 11,245,440 |
| Aug 28, 2026 | 22,150.00 | 22,150.00 | 21,950.00 | 22,000.00 | 22,000.00 | -0.23% | 1,524,458 |
| Aug 27, 2026 | 22,250.00 | 22,350.00 | 22,000.00 | 22,050.00 | 22,050.00 | -0.90% | 1,459,429 |
| Aug 26, 2026 | 21,950.00 | 22,300.00 | 21,950.00 | 22,250.00 | 22,250.00 | 0.68% | 2,078,479 |
| Aug 25, 2026 | 22,350.00 | 22,450.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.90% | 2,226,245 |
| Aug 24, 2026 | 22,400.00 | 22,750.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.45% | 3,426,395 |
| Aug 21, 2026 | 22,050.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1.83% | 3,407,235 |
| Aug 20, 2026 | 21,700.00 | 21,800.00 | 21,450.00 | 21,800.00 | 21,800.00 | 0.93% | 1,247,636 |
| Aug 19, 2026 | 21,700.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.46% | 1,287,542 |
| Aug 18, 2026 | 21,500.00 | 22,250.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.93% | 1,927,467 |
| Aug 17, 2026 | 21,550.00 | 21,750.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.23% | 1,249,224 |
| Aug 14, 2026 | 21,800.00 | 21,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | -1.60% | 2,189,597 |
| Aug 13, 2026 | 22,350.00 | 22,450.00 | 21,850.00 | 21,900.00 | 21,900.00 | -1.79% | 2,365,269 |
| Aug 12, 2026 | 22,500.00 | 22,500.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.67% | 1,641,350 |
| Aug 11, 2026 | 22,650.00 | 22,900.00 | 22,400.00 | 22,450.00 | 22,450.00 | 0.22% | 3,014,134 |
| Aug 10, 2026 | 22,350.00 | 22,400.00 | 22,100.00 | 22,400.00 | 22,400.00 | 2.52% | 3,833,472 |
| Aug 7, 2026 | 21,600.00 | 22,350.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1.63% | 3,783,398 |
| Aug 6, 2026 | 21,800.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.38% | 2,233,157 |
| Aug 5, 2026 | 22,300.00 | 22,400.00 | 21,600.00 | 21,800.00 | 21,800.00 | -1.80% | 4,951,515 |
| Aug 4, 2026 | 22,200.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | - | 1,498,290 |
| Aug 3, 2026 | 21,900.00 | 22,350.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.68% | 3,324,676 |
| Jul 31, 2026 | 23,950.00 | 23,950.00 | 23,550.00 | 23,550.00 | 22,050.00 | 0.43% | 3,894,061 |
| Jul 30, 2026 | 23,150.00 | 23,450.00 | 23,050.00 | 23,450.00 | 21,956.37 | 1.96% | 2,390,927 |
| Jul 29, 2026 | 22,800.00 | 23,250.00 | 22,650.00 | 23,000.00 | 21,535.03 | 1.55% | 2,366,144 |
| Jul 28, 2026 | 22,250.00 | 22,800.00 | 22,000.00 | 22,650.00 | 21,207.32 | 1.80% | 2,026,547 |
| Jul 27, 2026 | 22,650.00 | 22,750.00 | 22,250.00 | 22,250.00 | 20,832.80 | -1.55% | 1,842,066 |
| Jul 24, 2026 | 22,750.00 | 22,950.00 | 22,500.00 | 22,600.00 | 21,160.51 | -0.44% | 1,434,230 |
| Jul 23, 2026 | 22,450.00 | 22,700.00 | 22,000.00 | 22,700.00 | 21,254.14 | 2.95% | 2,815,259 |
| Jul 22, 2026 | 22,600.00 | 22,800.00 | 22,050.00 | 22,050.00 | 20,645.54 | -2.43% | 2,882,210 |
| Jul 21, 2026 | 22,800.00 | 23,100.00 | 22,050.00 | 22,600.00 | 21,160.51 | -1.53% | 3,906,638 |
| Jul 20, 2026 | 23,750.00 | 23,950.00 | 22,700.00 | 22,950.00 | 21,488.22 | -2.34% | 4,681,600 |
| Jul 17, 2026 | 23,700.00 | 23,700.00 | 23,150.00 | 23,500.00 | 22,003.18 | -1.05% | 1,587,395 |
| Jul 16, 2026 | 23,500.00 | 23,750.00 | 22,600.00 | 23,750.00 | 22,237.26 | 0.64% | 3,453,166 |
| Jul 15, 2026 | 24,450.00 | 24,500.00 | 23,550.00 | 23,600.00 | 22,096.82 | -3.28% | 2,428,577 |
| Jul 14, 2026 | 23,850.00 | 24,400.00 | 23,500.00 | 24,400.00 | 22,845.86 | 4.27% | 6,500,423 |
| Jul 13, 2026 | 23,700.00 | 23,700.00 | 22,700.00 | 23,400.00 | 21,909.55 | - | 3,555,429 |