PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam
· Delayed Price · Currency is VND 23,200
-350 (-1.49%)
At close: Dec 5, 2025
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 2,843,114 |
| Oct 7, 2025 | 24,900.00 | 24,900.00 | 24,050.00 | 24,050.00 | 24,050.00 | -2.24% | 3,938,699 |
| Oct 6, 2025 | 24,250.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.29% | 4,831,967 |
| Oct 3, 2025 | 23,850.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | 0.84% | 4,988,419 |
| Oct 2, 2025 | 25,100.00 | 25,250.00 | 23,850.00 | 23,850.00 | 23,850.00 | -4.60% | 8,481,376 |
| Oct 1, 2025 | 25,100.00 | 25,300.00 | 24,950.00 | 25,000.00 | 25,000.00 | -0.40% | 3,965,182 |
| Sep 30, 2025 | 25,700.00 | 25,750.00 | 24,850.00 | 25,100.00 | 25,100.00 | -3.46% | 11,703,640 |
| Sep 29, 2025 | 26,300.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 1,572,637 |
| Sep 26, 2025 | 26,700.00 | 26,800.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.50% | 1,638,242 |
| Sep 25, 2025 | 26,350.00 | 26,800.00 | 26,300.00 | 26,650.00 | 26,650.00 | 1.72% | 1,712,487 |
| Sep 24, 2025 | 26,000.00 | 26,350.00 | 25,850.00 | 26,200.00 | 26,200.00 | 0.77% | 1,663,726 |
| Sep 23, 2025 | 26,100.00 | 26,200.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.58% | 949,484 |
| Sep 22, 2025 | 26,150.00 | 26,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | 0.19% | 2,344,194 |
| Sep 19, 2025 | 26,550.00 | 26,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | -2.82% | 4,851,047 |
| Sep 18, 2025 | 26,800.00 | 27,100.00 | 26,450.00 | 26,550.00 | 26,550.00 | -1.30% | 2,144,768 |
| Sep 17, 2025 | 27,500.00 | 27,700.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.18% | 2,968,277 |
| Sep 16, 2025 | 27,650.00 | 27,800.00 | 27,400.00 | 27,500.00 | 27,500.00 | 0.36% | 5,125,560 |
| Sep 15, 2025 | 26,750.00 | 27,400.00 | 26,650.00 | 27,400.00 | 27,400.00 | 2.81% | 4,721,377 |
| Sep 12, 2025 | 26,450.00 | 26,850.00 | 26,300.00 | 26,650.00 | 26,650.00 | 1.52% | 2,046,037 |
| Sep 11, 2025 | 26,400.00 | 26,450.00 | 25,750.00 | 26,250.00 | 26,250.00 | -0.38% | 2,628,664 |
| Sep 10, 2025 | 26,500.00 | 26,650.00 | 26,150.00 | 26,350.00 | 26,350.00 | -0.19% | 2,107,566 |
| Sep 9, 2025 | 26,700.00 | 26,700.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.38% | 3,510,921 |
| Sep 8, 2025 | 27,300.00 | 27,650.00 | 26,450.00 | 26,500.00 | 26,500.00 | -2.93% | 4,276,094 |
| Sep 5, 2025 | 27,200.00 | 28,100.00 | 27,150.00 | 27,300.00 | 27,300.00 | 1.30% | 7,727,129 |
| Sep 4, 2025 | 26,700.00 | 26,950.00 | 26,650.00 | 26,950.00 | 26,950.00 | 1.13% | 4,259,558 |
| Sep 3, 2025 | 26,700.00 | 27,200.00 | 26,400.00 | 26,650.00 | 26,650.00 | -0.19% | 4,647,973 |
| Aug 29, 2025 | 26,950.00 | 27,200.00 | 26,700.00 | 26,700.00 | 26,700.00 | 0.19% | 2,753,927 |
| Aug 28, 2025 | 26,850.00 | 27,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | -0.37% | 2,035,615 |
| Aug 27, 2025 | 27,100.00 | 27,100.00 | 26,600.00 | 26,750.00 | 26,750.00 | - | 3,370,725 |
| Aug 26, 2025 | 26,050.00 | 26,900.00 | 26,050.00 | 26,750.00 | 26,750.00 | 2.88% | 2,219,944 |
| Aug 25, 2025 | 26,600.00 | 27,050.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 3,350,820 |
| Aug 22, 2025 | 26,900.00 | 27,500.00 | 26,250.00 | 26,300.00 | 26,300.00 | -3.66% | 5,511,188 |
| Aug 21, 2025 | 27,500.00 | 27,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | -0.73% | 4,322,136 |
| Aug 20, 2025 | 28,250.00 | 28,400.00 | 26,550.00 | 27,500.00 | 27,500.00 | -2.65% | 7,348,124 |
| Aug 19, 2025 | 28,750.00 | 28,900.00 | 28,200.00 | 28,250.00 | 28,250.00 | -1.57% | 5,882,519 |
| Aug 18, 2025 | 28,100.00 | 29,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | 2.14% | 8,895,317 |
| Aug 15, 2025 | 28,300.00 | 28,800.00 | 28,050.00 | 28,100.00 | 28,100.00 | -0.53% | 4,441,803 |
| Aug 14, 2025 | 28,900.00 | 28,950.00 | 28,150.00 | 28,250.00 | 28,250.00 | -1.40% | 7,127,707 |
| Aug 13, 2025 | 28,800.00 | 28,950.00 | 28,500.00 | 28,650.00 | 28,650.00 | -0.52% | 5,418,706 |
| Aug 12, 2025 | 28,200.00 | 28,950.00 | 28,200.00 | 28,800.00 | 28,800.00 | 2.31% | 7,549,962 |
| Aug 11, 2025 | 29,900.00 | 29,900.00 | 27,800.00 | 28,150.00 | 28,150.00 | -0.88% | 17,702,750 |
| Aug 8, 2025 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 6.97% | 3,222,045 |
| Aug 7, 2025 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 6.91% | 4,016,246 |
| Aug 6, 2025 | 23,942.78 | 25,295.31 | 23,856.45 | 24,834.88 | 24,834.88 | 4.48% | 17,231,516 |
| Aug 5, 2025 | 24,173.00 | 24,345.66 | 23,597.45 | 23,770.11 | 23,770.11 | -1.43% | 13,690,057 |
| Aug 4, 2025 | 24,086.66 | 24,431.99 | 24,057.89 | 24,115.44 | 24,115.44 | 1.09% | 10,353,498 |
| Aug 1, 2025 | 23,885.22 | 24,115.44 | 23,309.67 | 23,856.45 | 23,856.44 | 1.10% | 7,804,992 |
| Jul 31, 2025 | 24,173.00 | 24,431.99 | 23,424.78 | 23,597.45 | 23,597.45 | -1.20% | 11,736,786 |
| Jul 30, 2025 | 23,309.67 | 23,885.22 | 23,021.90 | 23,885.22 | 23,885.22 | 4.80% | 11,923,411 |
| Jul 29, 2025 | 23,942.78 | 24,431.99 | 22,791.68 | 22,791.68 | 22,791.68 | -4.69% | 16,939,631 |
| Jul 28, 2025 | 24,029.11 | 24,086.66 | 23,741.34 | 23,914.00 | 23,914.00 | 0.61% | 9,069,537 |
| Jul 25, 2025 | 23,798.89 | 24,029.11 | 23,568.67 | 23,770.11 | 23,770.11 | 0.61% | 6,912,035 |
| Jul 24, 2025 | 24,057.89 | 24,115.44 | 23,626.23 | 23,626.23 | 23,626.23 | -1.79% | 8,358,789 |
| Jul 23, 2025 | 23,424.78 | 24,403.22 | 23,309.67 | 24,057.89 | 24,057.89 | 3.47% | 11,609,167 |
| Jul 22, 2025 | 23,108.23 | 23,309.67 | 23,050.68 | 23,252.12 | 23,252.12 | 1.64% | 9,757,049 |
| Jul 21, 2025 | 22,446.35 | 23,079.46 | 22,302.47 | 22,878.01 | 22,878.01 | 3.65% | 17,082,559 |
| Jul 18, 2025 | 22,273.69 | 22,331.24 | 22,014.69 | 22,072.25 | 22,072.25 | -0.65% | 6,778,117 |
| Jul 17, 2025 | 22,244.91 | 22,388.80 | 22,072.25 | 22,216.13 | 22,216.13 | 0.78% | 8,329,956 |