PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam
· Delayed Price · Currency is VND 29,950
-1,200 (-3.85%)
At close: Mar 9, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31,050.00 | 31,500.00 | 30,500.00 | 31,150.00 | 31,150.00 | 2.13% | 15,667,900 |
| Mar 5, 2026 | 30,950.00 | 31,600.00 | 29,600.00 | 30,500.00 | 30,500.00 | -0.33% | 19,405,900 |
| Mar 4, 2026 | 32,500.00 | 32,500.00 | 29,350.00 | 30,600.00 | 30,600.00 | -2.39% | 27,556,570 |
| Mar 3, 2026 | 31,500.00 | 31,500.00 | 29,600.00 | 31,350.00 | 31,350.00 | 6.27% | 21,529,490 |
| Mar 2, 2026 | 29,500.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 6.88% | 17,357,980 |
| Feb 27, 2026 | 26,750.00 | 28,000.00 | 26,700.00 | 27,600.00 | 27,600.00 | 4.15% | 18,955,800 |
| Feb 26, 2026 | 27,000.00 | 27,050.00 | 26,350.00 | 26,500.00 | 26,500.00 | -1.12% | 8,657,066 |
| Feb 25, 2026 | 27,100.00 | 27,200.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.37% | 9,360,699 |
| Feb 24, 2026 | 25,650.00 | 27,150.00 | 25,500.00 | 26,900.00 | 26,900.00 | 5.91% | 22,755,180 |
| Feb 23, 2026 | 25,300.00 | 25,800.00 | 25,150.00 | 25,400.00 | 25,400.00 | 1.60% | 5,452,781 |
| Feb 13, 2026 | 25,050.00 | 25,300.00 | 24,950.00 | 25,000.00 | 25,000.00 | - | 4,498,203 |
| Feb 12, 2026 | 25,250.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.99% | 3,347,978 |
| Feb 11, 2026 | 25,100.00 | 25,550.00 | 24,800.00 | 25,250.00 | 25,250.00 | 0.60% | 5,134,038 |
| Feb 10, 2026 | 25,400.00 | 25,450.00 | 24,600.00 | 25,100.00 | 25,100.00 | -0.99% | 7,625,221 |
| Feb 9, 2026 | 24,900.00 | 25,450.00 | 24,400.00 | 25,350.00 | 25,350.00 | 2.63% | 6,828,525 |
| Feb 6, 2026 | 24,750.00 | 25,100.00 | 24,150.00 | 24,700.00 | 24,700.00 | -1.20% | 6,987,837 |
| Feb 5, 2026 | 25,350.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 10,431,730 |
| Feb 4, 2026 | 24,850.00 | 25,150.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1.21% | 6,065,723 |
| Feb 3, 2026 | 24,650.00 | 25,450.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1.02% | 9,305,471 |
| Feb 2, 2026 | 24,100.00 | 24,500.00 | 23,900.00 | 24,450.00 | 24,450.00 | 2.09% | 5,519,459 |
| Jan 30, 2026 | 24,250.00 | 24,250.00 | 23,850.00 | 23,950.00 | 23,950.00 | 0.21% | 4,603,439 |
| Jan 29, 2026 | 23,850.00 | 24,050.00 | 23,400.00 | 23,900.00 | 23,900.00 | 1.27% | 3,285,548 |
| Jan 28, 2026 | 23,600.00 | 23,900.00 | 23,400.00 | 23,600.00 | 23,600.00 | 1.29% | 3,528,361 |
| Jan 27, 2026 | 23,100.00 | 23,700.00 | 23,050.00 | 23,300.00 | 23,300.00 | 1.30% | 3,203,010 |
| Jan 26, 2026 | 24,550.00 | 24,600.00 | 22,850.00 | 23,000.00 | 23,000.00 | -6.31% | 11,085,840 |
| Jan 23, 2026 | 25,850.00 | 25,850.00 | 24,400.00 | 24,550.00 | 24,550.00 | -5.03% | 6,080,169 |
| Jan 22, 2026 | 24,800.00 | 26,350.00 | 24,800.00 | 25,850.00 | 25,850.00 | 4.87% | 19,457,620 |
| Jan 21, 2026 | 24,150.00 | 24,700.00 | 24,100.00 | 24,650.00 | 24,650.00 | 1.44% | 7,797,208 |
| Jan 20, 2026 | 24,300.00 | 24,700.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.41% | 4,866,161 |
| Jan 19, 2026 | 24,200.00 | 24,450.00 | 24,000.00 | 24,200.00 | 24,200.00 | 0.41% | 2,720,614 |
| Jan 16, 2026 | 24,400.00 | 24,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.82% | 4,683,342 |
| Jan 15, 2026 | 24,950.00 | 24,950.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.41% | 5,268,981 |
| Jan 14, 2026 | 24,650.00 | 25,500.00 | 24,200.00 | 24,900.00 | 24,900.00 | 2.05% | 12,605,710 |
| Jan 13, 2026 | 24,400.00 | 24,650.00 | 23,750.00 | 24,400.00 | 24,400.00 | 0.41% | 8,023,556 |
| Jan 12, 2026 | 23,850.00 | 24,700.00 | 23,850.00 | 24,300.00 | 24,300.00 | 2.32% | 8,676,160 |
| Jan 9, 2026 | 23,450.00 | 23,950.00 | 23,450.00 | 23,750.00 | 23,750.00 | 1.06% | 6,044,711 |
| Jan 8, 2026 | 23,850.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 0.21% | 7,926,272 |
| Jan 7, 2026 | 23,000.00 | 23,600.00 | 22,800.00 | 23,450.00 | 23,450.00 | 2.63% | 5,735,722 |
| Jan 6, 2026 | 22,650.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,850.00 | 1.56% | 4,496,940 |
| Jan 5, 2026 | 22,500.00 | 22,900.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.12% | 4,707,916 |
| Dec 31, 2025 | 22,400.00 | 22,600.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.67% | 1,431,777 |
| Dec 30, 2025 | 22,700.00 | 22,750.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.32% | 1,883,150 |
| Dec 29, 2025 | 22,450.00 | 22,950.00 | 22,200.00 | 22,700.00 | 22,700.00 | 2.71% | 3,720,000 |
| Dec 26, 2025 | 22,050.00 | 22,300.00 | 21,750.00 | 22,100.00 | 22,100.00 | -0.23% | 2,239,906 |
| Dec 25, 2025 | 22,350.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.89% | 1,684,894 |
| Dec 24, 2025 | 22,200.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.68% | 1,500,204 |
| Dec 23, 2025 | 22,700.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.55% | 1,950,643 |
| Dec 22, 2025 | 22,500.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.22% | 1,802,103 |
| Dec 19, 2025 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.12% | 2,649,454 |
| Dec 18, 2025 | 22,250.00 | 22,300.00 | 22,100.00 | 22,250.00 | 22,250.00 | - | 901,660 |
| Dec 17, 2025 | 22,500.00 | 22,550.00 | 22,150.00 | 22,250.00 | 22,250.00 | -0.45% | 1,846,093 |
| Dec 16, 2025 | 22,100.00 | 22,500.00 | 21,550.00 | 22,350.00 | 22,350.00 | 1.82% | 2,214,112 |
| Dec 15, 2025 | 22,100.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,950.00 | -0.23% | 2,673,443 |
| Dec 12, 2025 | 22,600.00 | 22,800.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.65% | 3,435,035 |
| Dec 11, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.22% | 1,093,123 |
| Dec 10, 2025 | 22,900.00 | 22,950.00 | 22,650.00 | 22,650.00 | 22,650.00 | -0.22% | 2,377,239 |
| Dec 9, 2025 | 23,150.00 | 23,150.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.94% | 4,179,248 |
| Dec 8, 2025 | 23,150.00 | 23,250.00 | 23,050.00 | 23,150.00 | 23,150.00 | -0.22% | 1,644,557 |
| Dec 5, 2025 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.49% | 2,103,171 |
| Dec 4, 2025 | 23,350.00 | 23,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | 1.07% | 2,475,433 |
| Dec 3, 2025 | 23,200.00 | 23,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1.30% | 2,193,560 |
| Dec 2, 2025 | 23,100.00 | 23,250.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.43% | 3,067,094 |
| Dec 1, 2025 | 23,150.00 | 23,300.00 | 23,100.00 | 23,100.00 | 23,100.00 | - | 2,052,095 |
| Nov 28, 2025 | 23,350.00 | 23,550.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.86% | 2,703,084 |
| Nov 27, 2025 | 23,600.00 | 23,600.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.64% | 1,745,459 |
| Nov 26, 2025 | 23,150.00 | 23,600.00 | 23,150.00 | 23,450.00 | 23,450.00 | 1.52% | 1,875,174 |
| Nov 25, 2025 | 23,200.00 | 23,400.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.22% | 4,048,139 |
| Nov 24, 2025 | 23,600.00 | 23,750.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.91% | 5,268,124 |
| Nov 21, 2025 | 24,250.00 | 24,250.00 | 23,500.00 | 23,600.00 | 23,600.00 | -2.68% | 6,402,478 |
| Nov 20, 2025 | 24,700.00 | 24,700.00 | 24,100.00 | 24,250.00 | 24,250.00 | -0.82% | 2,786,577 |
| Nov 19, 2025 | 24,150.00 | 25,150.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.24% | 11,490,230 |
| Nov 18, 2025 | 24,500.00 | 24,500.00 | 23,950.00 | 24,150.00 | 24,150.00 | -0.82% | 3,467,772 |
| Nov 17, 2025 | 24,050.00 | 24,450.00 | 23,850.00 | 24,350.00 | 24,350.00 | 2.10% | 3,944,907 |
| Nov 14, 2025 | 23,850.00 | 24,100.00 | 23,750.00 | 23,850.00 | 23,850.00 | -0.42% | 2,413,363 |
| Nov 13, 2025 | 23,850.00 | 24,650.00 | 23,750.00 | 23,950.00 | 23,950.00 | 1.48% | 5,966,336 |
| Nov 12, 2025 | 23,500.00 | 23,650.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1.72% | 2,523,618 |
| Nov 11, 2025 | 23,450.00 | 23,600.00 | 23,050.00 | 23,200.00 | 23,200.00 | -0.43% | 2,727,314 |
| Nov 10, 2025 | 23,700.00 | 23,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.48% | 3,615,221 |
| Nov 7, 2025 | 24,450.00 | 24,750.00 | 23,500.00 | 23,650.00 | 23,650.00 | -3.27% | 5,480,504 |
| Nov 6, 2025 | 24,950.00 | 24,950.00 | 24,400.00 | 24,450.00 | 24,450.00 | -1.81% | 3,932,574 |
| Nov 5, 2025 | 23,900.00 | 24,950.00 | 23,700.00 | 24,900.00 | 24,900.00 | 5.06% | 12,087,810 |
| Nov 4, 2025 | 23,200.00 | 23,700.00 | 22,600.00 | 23,700.00 | 23,700.00 | 2.16% | 4,563,295 |
| Nov 3, 2025 | 24,050.00 | 24,150.00 | 23,200.00 | 23,200.00 | 23,200.00 | -3.33% | 3,768,296 |
| Oct 31, 2025 | 24,000.00 | 24,450.00 | 23,950.00 | 24,000.00 | 24,000.00 | - | 5,200,143 |
| Oct 30, 2025 | 24,000.00 | 24,200.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.21% | 2,789,219 |
| Oct 29, 2025 | 24,000.00 | 24,250.00 | 23,850.00 | 23,950.00 | 23,950.00 | 1.05% | 4,508,523 |
| Oct 28, 2025 | 23,600.00 | 23,700.00 | 23,300.00 | 23,700.00 | 23,700.00 | 0.42% | 3,233,740 |
| Oct 27, 2025 | 23,200.00 | 23,850.00 | 22,950.00 | 23,600.00 | 23,600.00 | 2.61% | 5,458,918 |
| Oct 24, 2025 | 23,300.00 | 23,400.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.29% | 1,803,497 |
| Oct 23, 2025 | 23,500.00 | 23,650.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.85% | 1,658,984 |
| Oct 22, 2025 | 23,200.00 | 23,500.00 | 22,900.00 | 23,500.00 | 23,500.00 | 1.29% | 3,778,894 |
| Oct 21, 2025 | 22,250.00 | 23,200.00 | 22,200.00 | 23,200.00 | 23,200.00 | 4.74% | 5,039,686 |
| Oct 20, 2025 | 23,150.00 | 23,650.00 | 22,100.00 | 22,150.00 | 22,150.00 | -4.32% | 5,353,244 |
| Oct 17, 2025 | 23,900.00 | 23,950.00 | 23,150.00 | 23,150.00 | 23,150.00 | -2.94% | 6,062,347 |
| Oct 16, 2025 | 23,550.00 | 23,850.00 | 23,250.00 | 23,850.00 | 23,850.00 | 1.92% | 3,913,308 |
| Oct 15, 2025 | 24,000.00 | 24,050.00 | 23,350.00 | 23,400.00 | 23,400.00 | -2.30% | 8,845,715 |
| Oct 14, 2025 | 24,200.00 | 24,400.00 | 23,900.00 | 23,950.00 | 23,950.00 | -1.03% | 6,476,681 |
| Oct 13, 2025 | 24,400.00 | 24,400.00 | 23,950.00 | 24,200.00 | 24,200.00 | -1.02% | 4,659,965 |
| Oct 10, 2025 | 24,400.00 | 24,700.00 | 24,150.00 | 24,450.00 | 24,450.00 | 1.45% | 3,975,134 |
| Oct 9, 2025 | 24,200.00 | 24,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 4,003,422 |