Petrovietnam Camau Fertilizer Corporation (HOSE:DCM)
Vietnam
· Delayed Price · Currency is VND 34,250
+350 (1.03%)
At close: Dec 4, 2025
HOSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,300.00 | 34,500.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.15% | 1,203,949 |
| Dec 4, 2025 | 34,000.00 | 34,250.00 | 33,900.00 | 34,250.00 | 34,250.00 | 1.03% | 1,160,655 |
| Dec 3, 2025 | 34,150.00 | 34,150.00 | 33,800.00 | 33,900.00 | 33,900.00 | 0.15% | 1,037,597 |
| Dec 2, 2025 | 33,700.00 | 33,900.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.45% | 1,193,182 |
| Dec 1, 2025 | 33,900.00 | 33,900.00 | 33,600.00 | 33,700.00 | 33,700.00 | -0.59% | 794,873 |
| Nov 28, 2025 | 33,950.00 | 34,000.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.15% | 827,404 |
| Nov 27, 2025 | 34,150.00 | 34,150.00 | 33,750.00 | 33,950.00 | 33,950.00 | - | 900,282 |
| Nov 26, 2025 | 33,650.00 | 34,100.00 | 33,600.00 | 33,950.00 | 33,950.00 | 1.19% | 1,049,360 |
| Nov 25, 2025 | 33,950.00 | 34,050.00 | 33,500.00 | 33,550.00 | 33,550.00 | -0.89% | 1,632,891 |
| Nov 24, 2025 | 34,300.00 | 34,300.00 | 33,800.00 | 33,850.00 | 33,850.00 | -0.59% | 1,486,733 |
| Nov 21, 2025 | 34,750.00 | 34,750.00 | 33,950.00 | 34,050.00 | 34,050.00 | -2.16% | 2,832,163 |
| Nov 20, 2025 | 35,300.00 | 35,350.00 | 34,450.00 | 34,800.00 | 34,800.00 | -1.56% | 1,772,195 |
| Nov 19, 2025 | 34,850.00 | 35,800.00 | 34,750.00 | 35,350.00 | 35,350.00 | 1.58% | 4,162,352 |
| Nov 18, 2025 | 35,100.00 | 35,350.00 | 34,550.00 | 34,800.00 | 34,800.00 | -0.57% | 2,171,560 |
| Nov 17, 2025 | 34,650.00 | 35,050.00 | 34,600.00 | 35,000.00 | 35,000.00 | 1.74% | 1,859,135 |
| Nov 14, 2025 | 34,700.00 | 34,850.00 | 34,400.00 | 34,400.00 | 34,400.00 | -0.86% | 1,156,489 |
| Nov 13, 2025 | 34,400.00 | 35,700.00 | 34,400.00 | 34,700.00 | 34,700.00 | 1.17% | 3,134,459 |
| Nov 12, 2025 | 34,000.00 | 34,350.00 | 33,800.00 | 34,300.00 | 34,300.00 | 1.48% | 1,036,818 |
| Nov 11, 2025 | 33,650.00 | 33,900.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.60% | 898,603 |
| Nov 10, 2025 | 34,050.00 | 34,450.00 | 33,550.00 | 33,600.00 | 33,600.00 | -1.75% | 1,773,159 |
| Nov 7, 2025 | 35,150.00 | 35,550.00 | 34,050.00 | 34,200.00 | 34,200.00 | -3.39% | 2,711,125 |
| Nov 6, 2025 | 36,250.00 | 36,250.00 | 35,350.00 | 35,400.00 | 35,400.00 | -1.53% | 2,151,666 |
| Nov 5, 2025 | 34,700.00 | 36,250.00 | 34,500.00 | 35,950.00 | 35,950.00 | 2.71% | 5,569,413 |
| Nov 4, 2025 | 34,550.00 | 35,000.00 | 33,200.00 | 35,000.00 | 35,000.00 | 1.30% | 3,569,863 |
| Nov 3, 2025 | 35,400.00 | 35,500.00 | 34,550.00 | 34,550.00 | 34,550.00 | -1.29% | 2,400,800 |
| Oct 31, 2025 | 35,350.00 | 35,850.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.85% | 2,141,692 |
| Oct 30, 2025 | 35,400.00 | 35,500.00 | 34,950.00 | 35,300.00 | 35,300.00 | 0.28% | 1,710,368 |
| Oct 29, 2025 | 34,950.00 | 35,550.00 | 34,700.00 | 35,200.00 | 35,200.00 | 1.15% | 3,996,112 |
| Oct 28, 2025 | 34,500.00 | 34,950.00 | 34,150.00 | 34,800.00 | 34,800.00 | 1.16% | 1,820,279 |
| Oct 27, 2025 | 34,050.00 | 34,800.00 | 33,700.00 | 34,400.00 | 34,400.00 | 1.18% | 3,103,773 |
| Oct 24, 2025 | 34,400.00 | 34,500.00 | 33,800.00 | 34,000.00 | 34,000.00 | -0.58% | 2,040,451 |
| Oct 23, 2025 | 34,500.00 | 34,600.00 | 34,100.00 | 34,200.00 | 34,200.00 | -0.73% | 2,561,234 |
| Oct 22, 2025 | 34,000.00 | 34,450.00 | 33,600.00 | 34,450.00 | 34,450.00 | 1.92% | 2,724,736 |
| Oct 21, 2025 | 32,900.00 | 33,800.00 | 32,400.00 | 33,800.00 | 33,800.00 | 5.63% | 5,080,685 |
| Oct 20, 2025 | 33,800.00 | 34,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | -5.33% | 4,928,026 |
| Oct 17, 2025 | 34,800.00 | 34,900.00 | 33,800.00 | 33,800.00 | 33,800.00 | -2.31% | 3,323,123 |
| Oct 16, 2025 | 34,300.00 | 34,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 1.76% | 2,554,263 |
| Oct 15, 2025 | 34,900.00 | 35,500.00 | 33,850.00 | 34,000.00 | 34,000.00 | -2.58% | 5,372,829 |
| Oct 14, 2025 | 35,700.00 | 35,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | -2.10% | 5,475,847 |
| Oct 13, 2025 | 35,900.00 | 36,300.00 | 35,550.00 | 35,650.00 | 35,650.00 | -2.33% | 4,501,096 |
| Oct 10, 2025 | 37,000.00 | 37,050.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.54% | 2,552,641 |
| Oct 9, 2025 | 36,550.00 | 36,850.00 | 36,100.00 | 36,700.00 | 36,700.00 | 1.80% | 2,099,705 |
| Oct 8, 2025 | 35,850.00 | 36,250.00 | 35,600.00 | 36,050.00 | 36,050.00 | 1.26% | 2,331,536 |
| Oct 7, 2025 | 36,500.00 | 36,550.00 | 35,600.00 | 35,600.00 | 35,600.00 | -2.06% | 2,351,956 |
| Oct 6, 2025 | 35,100.00 | 36,450.00 | 35,000.00 | 36,350.00 | 36,350.00 | 4.15% | 2,754,988 |
| Oct 3, 2025 | 35,700.00 | 36,200.00 | 34,750.00 | 34,900.00 | 34,900.00 | -2.24% | 3,167,740 |
| Oct 2, 2025 | 36,700.00 | 36,950.00 | 35,650.00 | 35,700.00 | 35,700.00 | -2.46% | 3,052,299 |
| Oct 1, 2025 | 37,150.00 | 37,250.00 | 36,550.00 | 36,600.00 | 36,600.00 | -1.48% | 2,896,355 |
| Sep 30, 2025 | 37,750.00 | 38,200.00 | 36,550.00 | 37,150.00 | 37,150.00 | -1.46% | 2,375,511 |
| Sep 29, 2025 | 37,550.00 | 37,900.00 | 37,400.00 | 37,700.00 | 37,700.00 | 0.53% | 1,461,352 |
| Sep 26, 2025 | 37,650.00 | 37,850.00 | 37,450.00 | 37,500.00 | 37,500.00 | -0.53% | 1,619,464 |
| Sep 25, 2025 | 37,550.00 | 37,850.00 | 37,500.00 | 37,700.00 | 37,700.00 | 0.53% | 1,260,601 |
| Sep 24, 2025 | 36,900.00 | 37,500.00 | 36,650.00 | 37,500.00 | 37,500.00 | 1.63% | 1,078,218 |
| Sep 23, 2025 | 37,050.00 | 37,350.00 | 36,850.00 | 36,900.00 | 36,900.00 | 0.82% | 2,017,513 |
| Sep 22, 2025 | 37,750.00 | 38,050.00 | 36,600.00 | 36,600.00 | 36,600.00 | -2.92% | 3,285,895 |
| Sep 19, 2025 | 38,300.00 | 38,650.00 | 37,700.00 | 37,700.00 | 37,700.00 | -1.31% | 2,300,397 |
| Sep 18, 2025 | 38,500.00 | 38,650.00 | 37,900.00 | 38,200.00 | 38,200.00 | -0.65% | 1,760,210 |
| Sep 17, 2025 | 38,800.00 | 39,400.00 | 38,400.00 | 38,450.00 | 38,450.00 | -0.90% | 2,325,772 |
| Sep 16, 2025 | 39,900.00 | 39,950.00 | 38,700.00 | 38,800.00 | 38,800.00 | -2.27% | 3,633,814 |
| Sep 15, 2025 | 39,400.00 | 39,700.00 | 38,900.00 | 39,700.00 | 39,700.00 | 2.19% | 2,833,898 |
| Sep 12, 2025 | 38,950.00 | 39,350.00 | 38,400.00 | 38,850.00 | 38,850.00 | 0.78% | 2,928,199 |
| Sep 11, 2025 | 37,850.00 | 38,550.00 | 37,200.00 | 38,550.00 | 38,550.00 | 1.85% | 2,867,683 |
| Sep 10, 2025 | 37,850.00 | 38,300.00 | 37,600.00 | 37,850.00 | 37,850.00 | 0.93% | 2,540,777 |
| Sep 9, 2025 | 37,700.00 | 38,000.00 | 36,950.00 | 37,500.00 | 37,500.00 | -0.53% | 3,442,828 |
| Sep 8, 2025 | 39,100.00 | 39,500.00 | 37,700.00 | 37,700.00 | 37,700.00 | -4.56% | 5,174,595 |
| Sep 5, 2025 | 39,500.00 | 40,900.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.25% | 6,255,766 |
| Sep 4, 2025 | 39,900.00 | 39,900.00 | 39,100.00 | 39,400.00 | 39,400.00 | -0.63% | 3,395,047 |
| Sep 3, 2025 | 39,400.00 | 40,050.00 | 39,000.00 | 39,650.00 | 39,650.00 | 0.13% | 3,330,087 |
| Aug 29, 2025 | 39,200.00 | 40,350.00 | 38,800.00 | 39,600.00 | 39,600.00 | 1.41% | 5,342,463 |
| Aug 28, 2025 | 39,150.00 | 39,350.00 | 38,750.00 | 39,050.00 | 39,050.00 | 0.90% | 2,132,567 |
| Aug 27, 2025 | 39,950.00 | 39,950.00 | 38,650.00 | 38,700.00 | 38,700.00 | -2.76% | 3,723,696 |
| Aug 26, 2025 | 37,600.00 | 39,800.00 | 37,600.00 | 39,800.00 | 39,800.00 | 5.85% | 3,249,240 |
| Aug 25, 2025 | 38,800.00 | 39,450.00 | 37,500.00 | 37,600.00 | 37,600.00 | -1.57% | 4,595,334 |
| Aug 22, 2025 | 39,500.00 | 40,200.00 | 37,650.00 | 38,200.00 | 38,200.00 | -5.45% | 10,839,620 |
| Aug 21, 2025 | 40,550.00 | 41,600.00 | 40,050.00 | 40,400.00 | 40,400.00 | -0.25% | 4,655,450 |
| Aug 20, 2025 | 41,500.00 | 41,900.00 | 39,500.00 | 40,500.00 | 40,500.00 | -3.57% | 12,017,320 |
| Aug 19, 2025 | 43,400.00 | 43,400.00 | 42,000.00 | 42,000.00 | 42,000.00 | -3.11% | 6,013,350 |
| Aug 18, 2025 | 41,000.00 | 43,850.00 | 40,500.00 | 43,350.00 | 43,350.00 | 5.73% | 11,656,180 |
| Aug 15, 2025 | 40,550.00 | 41,800.00 | 40,000.00 | 41,000.00 | 41,000.00 | 1.36% | 6,989,781 |
| Aug 14, 2025 | 41,350.00 | 41,350.00 | 40,100.00 | 40,450.00 | 40,450.00 | -1.34% | 6,518,525 |
| Aug 13, 2025 | 41,400.00 | 41,450.00 | 40,200.00 | 41,000.00 | 41,000.00 | -0.73% | 5,275,216 |
| Aug 12, 2025 | 40,450.00 | 41,450.00 | 40,150.00 | 41,300.00 | 41,300.00 | 1.85% | 6,203,479 |
| Aug 11, 2025 | 42,000.00 | 42,000.00 | 40,150.00 | 40,550.00 | 40,550.00 | -2.29% | 8,889,071 |
| Aug 8, 2025 | 40,000.00 | 42,100.00 | 39,900.00 | 41,500.00 | 41,500.00 | 4.01% | 10,688,640 |
| Aug 7, 2025 | 39,400.00 | 40,000.00 | 38,600.00 | 39,900.00 | 39,900.00 | 3.64% | 11,121,030 |
| Aug 6, 2025 | 36,400.00 | 38,500.00 | 36,300.00 | 38,500.00 | 38,500.00 | 6.94% | 15,498,170 |
| Aug 5, 2025 | 36,700.00 | 37,250.00 | 35,350.00 | 36,000.00 | 36,000.00 | -0.96% | 10,089,820 |
| Aug 4, 2025 | 36,000.00 | 37,450.00 | 35,900.00 | 36,350.00 | 36,350.00 | 1.68% | 7,674,060 |
| Aug 1, 2025 | 36,100.00 | 36,100.00 | 35,050.00 | 35,750.00 | 35,750.00 | -0.28% | 5,481,227 |
| Jul 31, 2025 | 36,950.00 | 36,950.00 | 35,600.00 | 35,850.00 | 35,850.00 | -1.38% | 5,592,136 |
| Jul 30, 2025 | 36,500.00 | 37,100.00 | 36,050.00 | 36,350.00 | 36,350.00 | 1.25% | 6,945,531 |
| Jul 29, 2025 | 36,250.00 | 37,900.00 | 35,700.00 | 35,900.00 | 35,900.00 | 0.56% | 14,666,920 |
| Jul 28, 2025 | 36,000.00 | 36,000.00 | 35,550.00 | 35,700.00 | 35,700.00 | 0.28% | 4,854,727 |
| Jul 25, 2025 | 35,300.00 | 36,200.00 | 35,150.00 | 35,600.00 | 35,600.00 | 1.14% | 6,386,147 |
| Jul 24, 2025 | 35,700.00 | 35,700.00 | 34,800.00 | 35,200.00 | 35,200.00 | -1.40% | 6,397,453 |
| Jul 23, 2025 | 35,500.00 | 35,800.00 | 35,100.00 | 35,700.00 | 35,700.00 | 1.42% | 8,424,763 |
| Jul 22, 2025 | 34,500.00 | 35,500.00 | 34,500.00 | 35,200.00 | 35,200.00 | 2.18% | 7,977,933 |
| Jul 21, 2025 | 33,950.00 | 34,600.00 | 33,850.00 | 34,450.00 | 34,450.00 | 1.92% | 6,431,762 |
| Jul 18, 2025 | 34,250.00 | 34,250.00 | 33,650.00 | 33,800.00 | 33,800.00 | -0.73% | 3,853,229 |
| Jul 17, 2025 | 34,500.00 | 34,550.00 | 33,800.00 | 34,050.00 | 34,050.00 | -0.73% | 5,571,015 |