PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 19,250
-100 (-0.52%)
At close: Nov 3, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19,400.00 | 19,550.00 | 19,250.00 | 19,250.00 | 19,250.00 | -0.52% | 1,316,348 |
| Nov 2, 2026 | 20,050.00 | 20,300.00 | 19,050.00 | 19,350.00 | 19,350.00 | -5.15% | 5,046,036 |
| Oct 30, 2026 | 20,650.00 | 20,750.00 | 20,400.00 | 20,400.00 | 20,400.00 | -2.39% | 3,322,642 |
| Oct 29, 2026 | 21,400.00 | 21,400.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.88% | 2,884,632 |
| Oct 28, 2026 | 21,400.00 | 21,450.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.23% | 1,187,422 |
| Oct 27, 2026 | 21,750.00 | 21,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | -1.61% | 1,858,307 |
| Oct 26, 2026 | 21,650.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | 0.23% | 1,863,640 |
| Oct 23, 2026 | 21,750.00 | 22,000.00 | 21,600.00 | 21,650.00 | 21,650.00 | -0.92% | 2,364,973 |
| Oct 22, 2026 | 21,750.00 | 21,900.00 | 21,600.00 | 21,850.00 | 21,850.00 | 0.46% | 3,352,620 |
| Oct 21, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,750.00 | 21,750.00 | 1.16% | 2,087,800 |
| Oct 20, 2026 | 21,300.00 | 21,750.00 | 21,200.00 | 21,500.00 | 21,500.00 | 1.18% | 2,472,049 |
| Oct 19, 2026 | 21,350.00 | 21,350.00 | 21,200.00 | 21,250.00 | 21,250.00 | 0.24% | 1,212,975 |
| Oct 16, 2026 | 21,250.00 | 21,300.00 | 21,150.00 | 21,200.00 | 21,200.00 | - | 1,094,903 |
| Oct 15, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.70% | 1,674,522 |
| Oct 14, 2026 | 21,400.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.71% | 1,374,711 |
| Oct 13, 2026 | 21,550.00 | 21,750.00 | 21,150.00 | 21,200.00 | 21,200.00 | -1.85% | 2,481,381 |
| Oct 12, 2026 | 22,000.00 | 22,000.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 1,647,230 |
| Oct 9, 2026 | 22,200.00 | 22,350.00 | 21,850.00 | 21,900.00 | 21,900.00 | -1.13% | 1,961,414 |
| Oct 8, 2026 | 21,700.00 | 22,350.00 | 21,700.00 | 22,150.00 | 22,150.00 | 2.31% | 3,360,682 |
| Oct 7, 2026 | 21,650.00 | 21,750.00 | 21,550.00 | 21,650.00 | 21,650.00 | - | 1,566,985 |
| Oct 6, 2026 | 21,600.00 | 21,850.00 | 21,000.00 | 21,650.00 | 21,650.00 | 0.23% | 3,188,857 |
| Oct 5, 2026 | 21,750.00 | 21,950.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.14% | 1,986,743 |
| Oct 2, 2026 | 22,450.00 | 22,500.00 | 21,850.00 | 21,850.00 | 21,850.00 | -2.46% | 4,274,291 |
| Oct 1, 2026 | 22,450.00 | 22,750.00 | 22,350.00 | 22,400.00 | 22,400.00 | - | 2,251,151 |
| Sep 30, 2026 | 23,000.00 | 23,050.00 | 22,400.00 | 22,400.00 | 22,400.00 | -2.61% | 2,596,418 |
| Sep 29, 2026 | 22,950.00 | 23,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.44% | 3,292,420 |
| Sep 28, 2026 | 22,650.00 | 22,900.00 | 22,150.00 | 22,900.00 | 22,900.00 | 1.33% | 3,634,048 |
| Sep 25, 2026 | 22,750.00 | 23,050.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.44% | 3,284,533 |
| Sep 24, 2026 | 23,150.00 | 23,200.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.73% | 3,144,855 |
| 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 |