Tuesday, November 26, 2024 12:45:14 PM - Markets open
VN-INDEX 1,244.50 +9.80/+0.79%
HNX-INDEX 223.20 +0.95/+0.43%
UPCOM-INDEX 91.98 +0.16/+0.18%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
65.00 +0.70/+1.09%
12:45:01 PM
Closing price on 1/6/2020
117.40 -0.90/-0.76%
Open 118.00
High 118.20
Low 116.80
Volume 595,916
Split-adjusted Price 78.28

Create Alert at: 62 68 71 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/6/2020 -0.90 / -0.76% 118.00 118.20 116.80 117.40 117.62 78.28 595,916
1/3/2020 +0.40 / +0.34% 118.20 119.00 118.20 118.30 118.65 78.88 625,390
1/2/2020 +1.40 / +1.20% 117.00 118.20 116.50 117.90 117.53 78.62 352,700
12/31/2019 0.00 / 0.00% 119.00 119.00 116.40 116.50 117.03 77.68 487,640
12/30/2019 -1.70 / -1.44% 117.80 118.00 116.50 116.50 117.01 77.68 672,140
12/27/2019 +1.20 / +1.03% 117.00 118.50 116.00 118.20 116.93 78.82 383,460
12/26/2019 -1.00 / -0.85% 117.80 118.00 117.00 117.00 117.41 78.02 445,150
12/25/2019 -0.60 / -0.51% 119.50 119.50 117.70 118.00 118.22 78.02 541,190
12/24/2019 +0.60 / +0.51% 118.00 118.80 118.00 118.60 118.51 78.41 637,000
12/23/2019 -2.00 / -1.67% 120.00 120.00 118.00 118.00 119.10 78.02 822,430
12/20/2019 +0.30 / +0.25% 120.00 120.30 119.50 120.00 119.99 79.34 1,872,570
12/19/2019 +1.10 / +0.93% 118.60 120.00 118.60 119.70 119.70 79.14 2,140,810
12/18/2019 +1.50 / +1.28% 117.40 119.00 117.30 118.60 118.40 78.41 1,789,930
12/17/2019 -1.60 / -1.35% 118.80 118.80 117.10 117.10 117.69 77.42 1,092,900
12/16/2019 +0.70 / +0.59% 118.50 118.80 117.70 118.70 118.30 78.48 919,900
12/13/2019 -1.20 / -1.01% 119.30 119.90 118.00 118.00 119.13 78.02 1,098,400
12/12/2019 +0.60 / +0.51% 119.00 119.50 118.90 119.20 119.24 78.81 1,135,741
12/11/2019 +0.40 / +0.34% 117.70 118.60 117.30 118.60 118.05 78.41 1,371,940
12/10/2019 +0.10 / +0.08% 118.10 118.70 117.50 118.20 118.20 78.15 1,809,404
12/9/2019 +1.80 / +1.55% 116.30 118.20 116.30 118.10 117.42 78.08 1,429,230
12/6/2019 -1.50 / -1.27% 117.90 117.90 116.30 116.30 116.77 76.89 1,135,410
12/5/2019 -1.00 / -0.84% 119.70 119.70 117.80 117.80 118.67 77.88 2,633,170
12/4/2019 +2.40 / +2.06% 116.40 118.80 116.40 118.80 117.29 78.54 771,910
12/3/2019 -1.90 / -1.61% 117.80 117.80 116.10 116.40 116.82 76.96 1,743,840
12/2/2019 -3.20 / -2.63% 121.50 121.50 118.30 118.30 119.59 78.21 1,696,990
11/29/2019 -0.60 / -0.49% 122.00 122.40 121.20 121.50 121.82 80.33 2,057,440
11/28/2019 0.00 / 0.00% 122.10 122.30 120.40 122.10 121.10 80.73 1,245,380
11/27/2019 -0.90 / -0.73% 123.70 123.70 122.10 122.10 122.66 80.73 366,920
11/26/2019 +0.10 / +0.08% 122.90 124.00 122.70 123.00 123.42 81.32 1,771,390
11/25/2019 +1.40 / +1.15% 122.20 123.30 120.60 122.90 122.28 81.25 830,740
VNM News
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
01/11 VNM: Thông báo giao dịch cổ phiếu của tổ chức có liên quan đến người nội bộ Platinum Victory Pte Ltd
23/10 VNM: Report affiliated person trade - Platinum
Related Companies
Volume Price Change
AFX  32,100 7.30 0.00%
AGM  14,400 3.33 0.30%
AGX  100 76.00 8.57%
AIG  11,600 50.50 0.60%
ANT  14,000 18.60 1.64%
APF  0 52.60 0.00%
ATA  0 0.50 0.00%
ATS  0 13.00 0.00%
BBC  900 50.00 0.00%
Market Update
Last updated at 12:45:01 PM
VN-INDEX 1,244.50 +9.80/+0.79%
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.