PetroVietnam Fertilizer and Chemicals Corporation (HOSE:DPM)
Vietnam
· Delayed Price · Currency is VND 25,650
-800 (-3.02%)
At close: Apr 28, 2026
HOSE:DPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 29,100.00 | 29,150.00 | 28,500.00 | 28,600.00 | 28,600.00 | -1.04% | 2,167,438 |
| Apr 17, 2026 | 28,650.00 | 29,450.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.87% | 5,576,645 |
| Apr 16, 2026 | 28,550.00 | 28,900.00 | 28,250.00 | 28,650.00 | 28,650.00 | 1.06% | 3,077,253 |
| Apr 15, 2026 | 28,800.00 | 29,000.00 | 28,300.00 | 28,350.00 | 28,350.00 | -1.22% | 4,247,505 |
| Apr 14, 2026 | 29,500.00 | 29,500.00 | 28,650.00 | 28,700.00 | 28,700.00 | -2.05% | 4,847,178 |
| Apr 13, 2026 | 29,300.00 | 29,700.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.69% | 3,878,895 |
| Apr 10, 2026 | 28,600.00 | 29,650.00 | 28,400.00 | 29,100.00 | 29,100.00 | 2.11% | 5,899,713 |
| Apr 9, 2026 | 28,750.00 | 29,450.00 | 28,400.00 | 28,500.00 | 28,500.00 | -1.38% | 3,248,038 |
| Apr 8, 2026 | 28,600.00 | 28,900.00 | 27,900.00 | 28,900.00 | 28,900.00 | 3.40% | 4,357,947 |
| Apr 7, 2026 | 28,050.00 | 28,550.00 | 27,750.00 | 27,950.00 | 27,950.00 | 1.27% | 3,640,595 |
| Apr 6, 2026 | 28,750.00 | 29,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | -4.17% | 5,414,117 |
| Apr 3, 2026 | 29,550.00 | 29,650.00 | 28,800.00 | 28,800.00 | 28,800.00 | -2.37% | 3,199,325 |
| Apr 2, 2026 | 29,150.00 | 29,550.00 | 28,650.00 | 29,500.00 | 29,500.00 | 2.08% | 3,662,378 |
| Apr 1, 2026 | 30,000.00 | 30,050.00 | 28,800.00 | 28,900.00 | 28,900.00 | -3.18% | 8,096,610 |
| Mar 31, 2026 | 31,000.00 | 31,000.00 | 29,300.00 | 29,850.00 | 29,850.00 | -3.24% | 10,198,270 |
| Mar 30, 2026 | 30,950.00 | 31,700.00 | 30,800.00 | 30,850.00 | 30,850.00 | 0.16% | 7,227,214 |
| Mar 27, 2026 | 31,300.00 | 31,850.00 | 30,650.00 | 30,800.00 | 30,800.00 | -0.96% | 9,605,763 |
| Mar 26, 2026 | 29,400.00 | 31,200.00 | 28,500.00 | 31,100.00 | 31,100.00 | 5.78% | 12,328,193 |
| Mar 25, 2026 | 29,000.00 | 29,900.00 | 28,700.00 | 29,400.00 | 29,400.00 | 2.08% | 5,738,575 |
| Mar 24, 2026 | 29,750.00 | 29,750.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.35% | 4,319,876 |
| Mar 23, 2026 | 28,700.00 | 29,900.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.52% | 8,467,660 |
| Mar 20, 2026 | 30,800.00 | 30,850.00 | 28,700.00 | 28,850.00 | 28,850.00 | -6.18% | 9,148,019 |
| Mar 19, 2026 | 31,650.00 | 31,700.00 | 29,750.00 | 30,750.00 | 30,750.00 | - | 10,400,790 |
| Mar 18, 2026 | 29,000.00 | 30,750.00 | 28,850.00 | 30,750.00 | 30,750.00 | 6.96% | 7,453,653 |
| Mar 17, 2026 | 30,000.00 | 30,500.00 | 28,750.00 | 28,750.00 | 28,750.00 | -6.96% | 26,702,370 |
| Mar 16, 2026 | 33,200.00 | 33,300.00 | 30,900.00 | 30,900.00 | 30,900.00 | -6.93% | 11,496,710 |
| Mar 13, 2026 | 35,000.00 | 35,800.00 | 32,500.00 | 33,200.00 | 33,200.00 | -2.35% | 17,084,810 |
| Mar 12, 2026 | 32,350.00 | 34,000.00 | 32,350.00 | 34,000.00 | 34,000.00 | 6.92% | 22,353,554 |
| Mar 11, 2026 | 31,300.00 | 31,850.00 | 29,900.00 | 31,800.00 | 31,800.00 | 1.60% | 13,851,230 |
| Mar 10, 2026 | 30,200.00 | 32,000.00 | 30,000.00 | 31,300.00 | 31,300.00 | 4.51% | 16,583,620 |
| Mar 9, 2026 | 33,300.00 | 33,300.00 | 29,900.00 | 29,950.00 | 29,950.00 | -3.85% | 39,892,110 |
| 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 |