PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 22,850
-50 (-0.22%)
At close: Jul 3, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 23,000.00 | 23,250.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.87% | 2,385,979 |
| Jul 1, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.43% | 1,875,429 |
| Jun 30, 2026 | 23,250.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | - | 2,055,708 |
| Jun 29, 2026 | 22,750.00 | 23,150.00 | 22,750.00 | 23,000.00 | 23,000.00 | 1.55% | 3,037,502 |
| Jun 26, 2026 | 22,700.00 | 22,900.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.22% | 2,182,959 |
| Jun 25, 2026 | 23,100.00 | 23,100.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.52% | 2,325,527 |
| Jun 24, 2026 | 23,050.00 | 23,100.00 | 22,750.00 | 23,050.00 | 23,050.00 | 0.22% | 3,399,164 |
| Jun 23, 2026 | 23,450.00 | 23,550.00 | 22,950.00 | 23,000.00 | 23,000.00 | -1.92% | 5,221,358 |
| Jun 22, 2026 | 23,550.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.21% | 3,022,846 |
| Jun 19, 2026 | 23,700.00 | 23,750.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 2,314,189 |
| Jun 18, 2026 | 23,700.00 | 24,050.00 | 23,650.00 | 23,700.00 | 23,700.00 | 0.21% | 3,367,264 |
| Jun 17, 2026 | 23,750.00 | 23,900.00 | 23,600.00 | 23,650.00 | 23,650.00 | -0.42% | 3,227,755 |
| Jun 16, 2026 | 23,750.00 | 24,000.00 | 23,550.00 | 23,750.00 | 23,750.00 | 0.42% | 3,358,800 |
| Jun 15, 2026 | 24,200.00 | 24,200.00 | 23,600.00 | 23,650.00 | 23,650.00 | -2.27% | 4,828,018 |
| 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 |