Saturday, November 30, 2024 4:08:19 PM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
64.60 +0.10/+0.16%
3:05:00 PM
Closing price on 11/15/2018
117.00 -0.50/-0.43%
Open 117.50
High 118.00
Low 115.00
Volume 556,360
Split-adjusted Price 74.59

Create Alert at: 61 67 70 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/15/2018 -0.50 / -0.43% 117.50 118.00 115.00 117.00 116.60 74.59 556,360
11/14/2018 +1.50 / +1.29% 116.00 118.30 115.80 117.50 117.53 74.91 674,260
11/13/2018 -1.00 / -0.85% 115.20 116.80 114.80 116.00 115.65 73.96 507,230
11/12/2018 0.00 / 0.00% 115.30 117.00 115.10 117.00 115.74 74.59 596,940
11/9/2018 -3.00 / -2.50% 118.00 119.20 116.90 117.00 118.00 74.59 728,150
11/8/2018 +0.50 / +0.42% 120.80 121.00 119.50 120.00 120.46 76.51 815,890
11/7/2018 +1.80 / +1.53% 117.70 120.50 117.70 119.50 119.61 76.19 1,339,350
11/6/2018 +1.20 / +1.03% 116.50 118.80 115.50 117.70 117.57 75.04 1,791,760
11/5/2018 -2.00 / -1.69% 117.10 118.10 114.90 116.50 115.97 74.27 1,271,100
11/2/2018 +4.20 / +3.67% 114.30 118.80 114.30 118.50 116.68 75.55 1,912,660
11/1/2018 -1.80 / -1.55% 117.00 117.00 111.50 114.30 114.89 72.87 1,724,930
10/31/2018 -1.20 / -1.02% 117.30 118.00 114.50 116.10 116.29 74.02 1,075,800
10/30/2018 -2.70 / -2.25% 120.00 120.00 117.30 117.30 118.96 74.78 535,070
10/29/2018 -1.50 / -1.23% 121.50 121.50 118.70 120.00 119.95 76.51 488,810
10/26/2018 +1.50 / +1.25% 121.90 122.00 120.90 121.50 121.40 77.46 643,020
10/25/2018 -2.60 / -2.12% 120.00 120.90 117.10 120.00 119.02 76.51 1,154,690
10/24/2018 -0.90 / -0.73% 123.50 123.50 121.90 122.60 122.71 78.16 1,202,160
10/23/2018 -2.30 / -1.83% 125.70 125.70 121.70 123.50 123.17 78.74 1,904,560
10/22/2018 -1.00 / -0.79% 126.00 126.80 125.80 125.80 126.11 80.20 1,291,450
10/19/2018 +0.80 / +0.63% 125.10 126.80 124.10 126.80 125.43 80.84 2,097,210
10/18/2018 -0.90 / -0.71% 126.90 127.00 125.90 126.00 126.29 80.33 468,180
10/17/2018 +0.90 / +0.71% 127.50 127.50 126.30 126.90 126.81 80.90 800,670
10/16/2018 +0.30 / +0.24% 126.00 126.40 125.20 126.00 125.98 80.33 2,886,540
10/15/2018 -2.80 / -2.18% 129.00 129.00 125.60 125.70 126.61 80.14 692,180
10/12/2018 +1.50 / +1.18% 127.00 128.70 124.60 128.50 126.65 81.92 957,810
10/11/2018 -3.00 / -2.31% 123.00 129.00 123.00 127.00 125.47 80.97 1,182,360
10/10/2018 -0.90 / -0.69% 130.50 130.90 129.80 130.00 130.24 82.88 861,650
10/9/2018 -2.10 / -1.58% 132.20 133.00 130.80 130.90 131.54 83.46 812,460
10/8/2018 -2.20 / -1.63% 134.10 134.70 133.00 133.00 133.72 84.79 566,750
10/5/2018 -1.70 / -1.24% 136.00 136.10 135.00 135.20 135.55 86.20 519,180
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  39,500 7.00 -2.78%
AGM  40,600 3.35 -0.30%
AGX  0 76.00 0.00%
AIG  11,700 49.80 -0.20%
ANT  11,800 19.40 0.00%
APF  16,900 52.60 -0.38%
ATA  118,900 0.60 20.00%
ATS  200 12.50 -0.79%
BBC  2,400 52.00 4.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.