Tuesday, October 21, 2025 11:21:51 AM - Markets open
VN-INDEX 1,635.00 -1.43/-0.09%
HNX-INDEX 261.73 -1.29/-0.49%
UPCOM-INDEX 108.51 -1.80/-1.63%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
56.80 +1.80/+3.27%
11:19:55 AM
Closing price on 12/11/2020
112.60 +0.60/+0.54%
Open 112.00
High 112.80
Low 111.80
Volume 2,791,940
Split-adjusted Price 84.88

Create Alert at: 53 59 62 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/11/2020 +0.60 / +0.54% 112.00 112.80 111.80 112.60 112.29 84.88 2,791,940
12/10/2020 +2.30 / +2.10% 110.30 113.90 110.30 112.00 112.22 84.42 6,246,274
12/9/2020 +0.50 / +0.46% 110.00 110.10 109.30 109.70 109.71 82.69 1,701,940
12/8/2020 -0.80 / -0.73% 110.10 110.30 109.00 109.20 109.45 82.31 2,085,020
12/7/2020 +1.00 / +0.92% 109.00 110.90 108.80 110.00 109.78 82.92 1,970,400
12/4/2020 -0.50 / -0.46% 109.50 109.70 108.80 109.00 109.16 82.16 1,763,720
12/3/2020 +0.50 / +0.46% 109.00 109.90 108.80 109.50 109.45 82.54 1,527,440
12/2/2020 -0.70 / -0.64% 109.60 109.80 108.70 109.00 109.36 82.16 1,332,460
12/1/2020 +1.50 / +1.39% 107.30 109.80 107.20 109.70 108.75 82.69 2,568,850
11/30/2020 -1.60 / -1.46% 109.80 110.00 108.00 108.20 108.75 81.56 2,870,400
11/27/2020 -0.10 / -0.09% 109.90 109.90 108.70 109.80 109.14 82.77 2,965,140
11/26/2020 -0.60 / -0.54% 110.90 110.90 109.30 109.90 109.85 82.84 1,490,270
11/25/2020 +0.90 / +0.82% 109.60 111.00 109.10 110.50 110.00 83.29 2,190,900
11/24/2020 -1.00 / -0.90% 110.60 110.90 109.00 109.60 109.84 82.62 2,045,380
11/23/2020 -0.30 / -0.27% 111.00 111.30 109.80 110.60 110.45 83.37 2,104,330
11/20/2020 +1.20 / +1.09% 109.90 111.50 109.10 110.90 110.26 83.60 2,801,420
11/19/2020 +0.30 / +0.27% 109.40 109.70 109.00 109.70 109.44 82.69 3,140,680
11/18/2020 +1.80 / +1.67% 108.00 109.50 107.80 109.40 108.89 82.47 3,396,750
11/17/2020 +0.50 / +0.47% 107.20 107.70 107.00 107.60 107.23 81.11 1,648,330
11/16/2020 -0.30 / -0.28% 107.50 108.70 107.00 107.10 107.78 80.73 2,571,160
11/13/2020 +0.40 / +0.37% 107.00 107.40 107.00 107.40 107.24 80.96 1,089,500
11/12/2020 -0.50 / -0.47% 107.50 107.50 106.70 107.00 106.97 80.66 1,074,590
11/11/2020 0.00 / 0.00% 107.90 107.90 106.00 107.50 106.96 81.03 2,429,710
11/10/2020 -1.30 / -1.19% 109.10 109.20 107.50 107.50 108.32 81.03 2,297,200
11/9/2020 0.00 / 0.00% 109.00 109.40 108.50 108.80 108.92 82.01 1,066,640
11/6/2020 0.00 / 0.00% 109.20 109.40 108.00 108.80 108.94 82.01 1,011,020
11/5/2020 +0.80 / +0.74% 108.00 109.40 108.00 108.80 109.04 82.01 1,891,270
11/4/2020 +0.30 / +0.28% 108.00 109.40 107.40 108.00 108.39 81.41 1,342,780
11/3/2020 +0.10 / +0.09% 107.60 108.00 107.00 107.70 107.59 81.18 870,230
11/2/2020 -0.40 / -0.37% 107.00 108.00 107.00 107.60 107.53 81.11 867,340
VNM News
20/08 Vinamilk milks top spot as world’s most promising dairy brand
29/04 VNM: CONSOLIDATED FS EXPLANATION Q1.2025
29/04 VNM: Change in personnel
29/04 VNM: Approving the 1st payment of the remaining 2024 cash dividend
29/04 VNM: Minutes & Resolution of the 2025 AGM
Related Companies
Volume Price Change
AFX  81,100 9.40 -1.05%
AGM  0 3.80 0.00%
AGX  500 141.10 -12.36%
AIG  33,600 44.00 -1.35%
ANT  9,200 33.90 -0.29%
APF  6,600 39.20 0.00%
ATA  0 0.50 0.00%
ATS  100 23.50 4.44%
BBC  0 90.00 0.00%
Market Update
Last updated at 11:20:01 AM
VN-INDEX 1,635.00 -1.43/-0.09%
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.