PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 24,200
-200 (-0.82%)
At close: Jun 12, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 24,500.00 | 24,550.00 | 24,150.00 | 24,200.00 | 24,200.00 | -0.82% | 1,580,089 |
| Jun 11, 2026 | 24,100.00 | 24,550.00 | 24,100.00 | 24,400.00 | 24,400.00 | 1.24% | 1,918,283 |
| Jun 10, 2026 | 24,050.00 | 24,350.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.42% | 2,717,746 |
| Jun 9, 2026 | 24,550.00 | 24,650.00 | 23,900.00 | 24,000.00 | 24,000.00 | -2.04% | 3,920,172 |
| Jun 8, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.39% | 2,603,456 |
| Jun 5, 2026 | 25,150.00 | 25,350.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.59% | 1,259,389 |
| Jun 4, 2026 | 24,950.00 | 25,700.00 | 24,950.00 | 25,250.00 | 25,250.00 | 0.40% | 1,402,609 |
| Jun 3, 2026 | 25,150.00 | 25,250.00 | 24,700.00 | 25,150.00 | 25,150.00 | - | 2,082,190 |
| Jun 2, 2026 | 25,700.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.95% | 2,633,318 |
| Jun 1, 2026 | 25,800.00 | 25,850.00 | 25,500.00 | 25,650.00 | 25,650.00 | -0.97% | 2,214,861 |
| May 29, 2026 | 25,850.00 | 26,000.00 | 25,500.00 | 25,900.00 | 25,900.00 | 0.19% | 3,261,000 |
| May 28, 2026 | 26,100.00 | 26,250.00 | 25,800.00 | 25,850.00 | 25,850.00 | -1.15% | 2,207,809 |
| May 27, 2026 | 26,300.00 | 26,450.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.19% | 1,300,187 |
| May 26, 2026 | 26,000.00 | 26,300.00 | 26,000.00 | 26,200.00 | 26,200.00 | 0.38% | 1,747,166 |
| May 25, 2026 | 26,250.00 | 26,400.00 | 25,850.00 | 26,100.00 | 26,100.00 | -1.32% | 3,104,715 |
| May 22, 2026 | 26,700.00 | 26,950.00 | 26,350.00 | 26,450.00 | 26,450.00 | 0.57% | 2,612,439 |
| May 21, 2026 | 26,850.00 | 27,000.00 | 26,100.00 | 26,300.00 | 26,300.00 | -2.05% | 2,417,988 |
| May 20, 2026 | 26,800.00 | 27,100.00 | 25,600.00 | 26,850.00 | 26,850.00 | -0.37% | 5,033,086 |
| May 19, 2026 | 28,350.00 | 28,350.00 | 26,700.00 | 26,950.00 | 26,950.00 | -4.26% | 4,803,427 |
| May 18, 2026 | 27,150.00 | 28,450.00 | 27,100.00 | 28,150.00 | 28,150.00 | 4.26% | 9,234,437 |
| May 15, 2026 | 26,950.00 | 27,200.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.37% | 3,333,038 |
| May 14, 2026 | 27,300.00 | 27,600.00 | 26,800.00 | 26,900.00 | 26,900.00 | -1.47% | 3,027,578 |
| May 13, 2026 | 26,700.00 | 27,800.00 | 26,350.00 | 27,300.00 | 27,300.00 | 2.44% | 6,700,746 |
| May 12, 2026 | 26,700.00 | 26,750.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.95% | 3,468,696 |
| May 11, 2026 | 26,000.00 | 26,550.00 | 25,850.00 | 26,400.00 | 26,400.00 | 2.13% | 3,174,279 |
| May 8, 2026 | 26,000.00 | 26,200.00 | 25,750.00 | 25,850.00 | 25,850.00 | -0.58% | 2,551,073 |
| May 7, 2026 | 26,550.00 | 26,700.00 | 25,950.00 | 26,000.00 | 26,000.00 | -2.07% | 3,734,215 |
| May 6, 2026 | 26,650.00 | 26,650.00 | 26,400.00 | 26,550.00 | 26,550.00 | - | 2,052,031 |
| May 5, 2026 | 26,200.00 | 26,600.00 | 25,750.00 | 26,550.00 | 26,550.00 | 1.92% | 4,431,272 |
| May 4, 2026 | 26,300.00 | 26,950.00 | 26,050.00 | 26,050.00 | 26,050.00 | -1.70% | 3,479,097 |
| Apr 29, 2026 | 25,650.00 | 26,800.00 | 25,500.00 | 26,500.00 | 26,500.00 | 3.31% | 5,022,855 |
| Apr 28, 2026 | 26,550.00 | 26,950.00 | 25,500.00 | 25,650.00 | 25,650.00 | -3.02% | 5,522,723 |
| Apr 24, 2026 | 27,050.00 | 27,450.00 | 26,300.00 | 26,450.00 | 26,450.00 | -2.04% | 5,571,115 |
| Apr 23, 2026 | 28,100.00 | 28,250.00 | 26,650.00 | 27,000.00 | 27,000.00 | -3.57% | 6,994,195 |
| Apr 22, 2026 | 28,200.00 | 28,600.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.71% | 2,818,267 |
| Apr 21, 2026 | 28,700.00 | 28,750.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.40% | 3,083,188 |
| Apr 20, 2026 | 29,100.00 | 29,150.00 | 28,500.00 | 28,600.00 | 28,600.00 | -1.04% | 2,167,438 |
| Apr 17, 2026 | 28,650.00 | 29,450.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.87% | 5,576,645 |
| Apr 16, 2026 | 28,550.00 | 28,900.00 | 28,250.00 | 28,650.00 | 28,650.00 | 1.06% | 3,077,253 |
| Apr 15, 2026 | 28,800.00 | 29,000.00 | 28,300.00 | 28,350.00 | 28,350.00 | -1.22% | 4,247,505 |
| Apr 14, 2026 | 29,500.00 | 29,500.00 | 28,650.00 | 28,700.00 | 28,700.00 | -2.05% | 4,847,178 |
| Apr 13, 2026 | 29,300.00 | 29,700.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.69% | 3,878,895 |
| Apr 10, 2026 | 28,600.00 | 29,650.00 | 28,400.00 | 29,100.00 | 29,100.00 | 2.11% | 5,899,713 |
| Apr 9, 2026 | 28,750.00 | 29,450.00 | 28,400.00 | 28,500.00 | 28,500.00 | -1.38% | 3,248,038 |
| Apr 8, 2026 | 28,600.00 | 28,900.00 | 27,900.00 | 28,900.00 | 28,900.00 | 3.40% | 4,357,947 |
| Apr 7, 2026 | 28,050.00 | 28,550.00 | 27,750.00 | 27,950.00 | 27,950.00 | 1.27% | 3,640,595 |
| Apr 6, 2026 | 28,750.00 | 29,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | -4.17% | 5,414,117 |
| Apr 3, 2026 | 29,550.00 | 29,650.00 | 28,800.00 | 28,800.00 | 28,800.00 | -2.37% | 3,199,325 |
| Apr 2, 2026 | 29,150.00 | 29,550.00 | 28,650.00 | 29,500.00 | 29,500.00 | 2.08% | 3,662,378 |
| Apr 1, 2026 | 30,000.00 | 30,050.00 | 28,800.00 | 28,900.00 | 28,900.00 | -3.18% | 8,096,610 |