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 |