Friday, November 29, 2024 10:41:43 AM - Markets open
VN-INDEX 1,242.10 -0.01/0.00%
HNX-INDEX 223.87 +0.30/+0.14%
UPCOM-INDEX 92.16 -0.19/-0.20%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
64.30 -0.20/-0.31%
10:35:00 AM
Closing price on 1/29/2016
116.00 0.00/0.00%
Open 116.00
High 117.00
Low 115.00
Volume 1,884,640
Split-adjusted Price 46.79

Create Alert at: 61 67 70 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/29/2016 0.00 / 0.00% 116.00 117.00 115.00 116.00 115.92 46.79 1,884,640
1/28/2016 -1.00 / -0.85% 116.00 118.00 116.00 116.00 116.55 46.79 1,782,230
1/27/2016 +2.00 / +1.74% 116.00 117.00 115.00 117.00 116.00 47.19 340,020
1/26/2016 -3.00 / -2.54% 116.00 117.00 114.00 115.00 115.55 46.38 432,989
1/25/2016 +4.00 / +3.51% 116.00 118.00 115.00 118.00 116.87 47.59 2,087,029
1/22/2016 -2.00 / -1.72% 116.00 117.00 112.00 114.00 114.15 45.98 857,610
1/21/2016 -1.00 / -0.85% 116.00 118.00 115.00 116.00 116.16 46.79 477,210
1/20/2016 -2.00 / -1.68% 118.00 119.00 117.00 117.00 117.24 47.19 2,114,160
1/19/2016 +2.00 / +1.71% 116.00 119.00 116.00 119.00 117.58 48.00 375,380
1/18/2016 -3.00 / -2.50% 119.00 119.00 114.00 117.00 117.03 47.19 1,399,760
1/15/2016 -1.00 / -0.83% 122.00 123.00 120.00 120.00 121.07 48.40 709,990
1/14/2016 0.00 / 0.00% 121.00 122.00 120.00 121.00 120.96 48.80 558,840
1/13/2016 -2.00 / -1.63% 123.00 123.00 121.00 121.00 121.84 48.80 522,630
1/12/2016 +2.00 / +1.65% 121.00 123.00 121.00 123.00 121.78 49.61 446,670
1/11/2016 -1.00 / -0.82% 121.00 123.00 121.00 121.00 121.73 48.80 654,744
1/8/2016 -2.00 / -1.61% 123.00 123.00 121.00 122.00 121.90 49.21 615,950
1/7/2016 -2.00 / -1.59% 125.00 125.00 122.00 124.00 123.78 50.01 943,810
1/6/2016 +1.00 / +0.80% 125.00 126.00 124.00 126.00 125.04 50.82 375,760
1/5/2016 -1.00 / -0.79% 126.00 127.00 125.00 125.00 125.29 50.42 412,720
1/4/2016 -2.00 / -1.56% 128.00 128.00 125.00 126.00 126.53 50.82 987,804
12/31/2015 +1.00 / +0.79% 126.00 130.00 126.00 128.00 128.01 51.63 688,500
12/30/2015 0.00 / 0.00% 127.00 128.00 126.00 127.00 126.97 51.22 442,670
12/29/2015 0.00 / 0.00% 127.00 127.00 125.00 127.00 126.05 51.22 639,470
12/28/2015 +3.00 / +2.42% 125.00 128.00 124.00 127.00 126.52 51.22 946,130
12/25/2015 -1.00 / -0.80% 124.00 125.00 123.00 124.00 123.99 50.01 338,530
12/24/2015 +1.00 / +0.81% 124.00 125.00 123.00 125.00 124.07 50.42 413,060
12/23/2015 -1.00 / -0.80% 125.00 125.00 123.00 124.00 124.10 50.01 408,550
12/22/2015 0.00 / 0.00% 126.00 127.00 125.00 125.00 125.17 50.42 742,074
12/21/2015 -3.00 / -2.34% 128.00 128.00 125.00 125.00 126.11 50.42 571,950
12/18/2015 0.00 / 0.00% 128.00 129.00 127.00 128.00 127.58 51.63 335,940
VNM News
27/11 VNM: Report affiliated person trade - Platinum
27/11 VNM: Notification Affiliated person trade - Platinum
08/11 VNM: Notification Affiliated person trade - F&N Diary Investment PTE (HSX)
08/11 VNM: Report affiliated person trade F&N Diary
01/11 VNM: Báo cáo kết quả giao dịch cổ phiếu của tổ chức có liên quan đến người nội bộ Platinum Victory Pte Ltd
Related Companies
Volume Price Change
AFX  7,500 7.30 1.39%
AGM  16,000 3.35 -0.30%
AGX  0 76.00 0.00%
AIG  2,400 50.20 0.60%
ANT  6,100 19.50 0.52%
APF  1,100 53.00 0.38%
ATA  52,900 0.60 20.00%
ATS  0 12.60 0.00%
BBC  900 53.00 6.00%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,242.10 -0.01/0.00%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.