PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam · Delayed Price · Currency is VND 21,900
-400 (-1.79%)
At close: Aug 13, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 23,750.00 | 23,950.00 | 23,400.00 | 23,400.00 | 21,909.55 | -1.68% | 3,160,914 |
| Jul 9, 2026 | 24,200.00 | 24,550.00 | 23,800.00 | 23,800.00 | 22,284.08 | -1.65% | 3,835,662 |
| Jul 8, 2026 | 22,900.00 | 24,200.00 | 22,800.00 | 24,200.00 | 22,658.60 | 6.84% | 12,323,440 |
| Jul 7, 2026 | 22,450.00 | 22,700.00 | 22,400.00 | 22,650.00 | 21,207.32 | 1.12% | 2,018,877 |
| Jul 6, 2026 | 22,950.00 | 23,000.00 | 22,150.00 | 22,400.00 | 20,973.25 | -1.97% | 2,995,709 |
| Jul 3, 2026 | 23,000.00 | 23,000.00 | 22,850.00 | 22,850.00 | 21,394.59 | -0.22% | 1,966,943 |
| Jul 2, 2026 | 23,000.00 | 23,250.00 | 22,900.00 | 22,900.00 | 21,441.40 | -0.87% | 2,385,979 |
| Jul 1, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,100.00 | 21,628.66 | 0.43% | 1,875,429 |
| Jun 30, 2026 | 23,250.00 | 23,250.00 | 22,950.00 | 23,000.00 | 21,535.03 | - | 2,055,708 |
| Jun 29, 2026 | 22,750.00 | 23,150.00 | 22,750.00 | 23,000.00 | 21,535.03 | 1.55% | 3,037,502 |
| Jun 26, 2026 | 22,700.00 | 22,900.00 | 22,600.00 | 22,650.00 | 21,207.32 | -0.22% | 2,182,959 |
| Jun 25, 2026 | 23,100.00 | 23,100.00 | 22,700.00 | 22,700.00 | 21,254.14 | -1.52% | 2,325,527 |
| Jun 24, 2026 | 23,050.00 | 23,100.00 | 22,750.00 | 23,050.00 | 21,581.85 | 0.22% | 3,399,164 |
| Jun 23, 2026 | 23,450.00 | 23,550.00 | 22,950.00 | 23,000.00 | 21,535.03 | -1.92% | 5,221,358 |
| Jun 22, 2026 | 23,550.00 | 23,800.00 | 23,400.00 | 23,450.00 | 21,956.37 | -0.21% | 3,022,846 |
| Jun 19, 2026 | 23,700.00 | 23,750.00 | 23,500.00 | 23,500.00 | 22,003.18 | -0.84% | 2,314,189 |
| Jun 18, 2026 | 23,700.00 | 24,050.00 | 23,650.00 | 23,700.00 | 22,190.45 | 0.21% | 3,367,264 |
| Jun 17, 2026 | 23,750.00 | 23,900.00 | 23,600.00 | 23,650.00 | 22,143.63 | -0.42% | 3,227,755 |
| Jun 16, 2026 | 23,750.00 | 24,000.00 | 23,550.00 | 23,750.00 | 22,237.26 | 0.42% | 3,358,800 |
| Jun 15, 2026 | 24,200.00 | 24,200.00 | 23,600.00 | 23,650.00 | 22,143.63 | -2.27% | 4,828,018 |
| Jun 12, 2026 | 24,500.00 | 24,550.00 | 24,150.00 | 24,200.00 | 22,658.60 | -0.82% | 1,580,089 |
| Jun 11, 2026 | 24,100.00 | 24,550.00 | 24,100.00 | 24,400.00 | 22,845.86 | 1.24% | 1,918,283 |
| Jun 10, 2026 | 24,050.00 | 24,350.00 | 23,800.00 | 24,100.00 | 22,564.97 | 0.42% | 2,717,746 |
| Jun 9, 2026 | 24,550.00 | 24,650.00 | 23,900.00 | 24,000.00 | 22,471.34 | -2.04% | 3,920,172 |
| Jun 8, 2026 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 22,939.49 | -2.39% | 2,603,456 |
| Jun 5, 2026 | 25,150.00 | 25,350.00 | 25,100.00 | 25,100.00 | 23,501.27 | -0.59% | 1,259,389 |