Thursday, November 28, 2024 1:52:39 AM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
64.60 -0.20/-0.31%
3:05:01 PM
Closing price on 12/14/2017
201.00 +6.20/+3.18%
Open 195.50
High 201.00
Low 195.00
Volume 837,490
Split-adjusted Price 103.76

Create Alert at: 61 67 70 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/14/2017 +6.20 / +3.18% 195.50 201.00 195.00 201.00 198.19 103.76 837,490
12/13/2017 +0.30 / +0.15% 194.50 195.40 192.50 194.80 194.39 100.56 724,300
12/12/2017 +3.50 / +1.83% 193.00 194.90 190.00 194.50 193.30 100.40 777,020
12/11/2017 +2.90 / +1.54% 188.10 194.20 188.10 191.00 192.14 98.60 843,650
12/8/2017 +2.10 / +1.13% 186.00 193.20 186.00 188.10 189.51 97.10 1,046,740
12/7/2017 -9.00 / -4.62% 195.00 197.90 186.00 186.00 189.30 96.01 1,208,910
12/6/2017 -4.00 / -2.01% 195.00 197.00 187.20 195.00 192.32 100.66 3,260,680
12/5/2017 -4.00 / -1.97% 203.00 205.00 198.00 199.00 201.06 102.73 930,070
12/4/2017 +7.00 / +3.57% 196.00 205.10 196.00 203.00 203.01 104.79 1,599,300
12/1/2017 +9.30 / +4.98% 187.00 196.00 187.00 196.00 193.66 101.18 2,999,580
11/30/2017 +1.70 / +0.92% 185.00 189.50 184.90 186.70 186.78 96.38 1,096,240
11/29/2017 0.00 / 0.00% 184.00 185.40 184.00 185.00 184.86 95.50 6,952,441
11/28/2017 0.00 / 0.00% 183.00 185.00 183.00 185.00 184.21 95.50 6,733,221
11/27/2017 0.00 / 0.00% 184.00 185.50 183.10 185.00 184.67 95.50 1,843,992
11/24/2017 +0.10 / +0.05% 181.50 186.00 181.10 185.00 184.22 95.50 7,078,800
11/23/2017 0.00 / 0.00% 184.90 189.00 182.10 184.90 185.23 95.45 7,228,770
11/22/2017 -4.10 / -2.17% 188.80 189.00 180.00 184.90 182.82 95.45 8,329,730
11/21/2017 +2.00 / +1.07% 187.00 195.70 187.00 189.00 192.69 97.56 1,128,220
11/20/2017 +3.80 / +2.07% 182.00 187.60 181.50 187.00 184.96 96.53 7,364,830
11/17/2017 0.00 / 0.00% 183.20 183.90 182.20 183.20 183.20 94.57 3,339,793
11/16/2017 +1.40 / +0.77% 181.00 184.00 180.20 183.20 182.57 94.57 11,413,210
11/15/2017 +1.80 / +1.00% 175.80 184.00 175.80 181.80 180.13 93.85 9,920,910
11/14/2017 -4.50 / -2.44% 181.00 182.20 175.00 180.00 179.58 92.92 13,998,874
11/13/2017 +10.70 / +6.16% 175.00 185.20 174.00 184.50 180.55 95.24 40,396,065
11/10/2017 +11.30 / +6.95% 162.30 173.80 162.00 173.80 170.53 89.72 9,774,010
11/9/2017 +2.30 / +1.44% 160.20 163.00 159.30 162.50 161.54 83.88 2,451,860
11/8/2017 +2.40 / +1.52% 157.80 160.60 157.80 160.20 159.79 82.70 2,512,670
11/7/2017 -0.20 / -0.13% 158.00 158.50 157.00 157.80 157.76 81.46 1,091,150
11/6/2017 +2.80 / +1.80% 155.20 158.00 155.20 158.00 156.86 81.56 1,282,600
11/3/2017 -0.70 / -0.45% 155.90 156.00 153.50 155.20 155.19 80.12 995,390
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  36,500 7.30 0.00%
AGM  24,700 3.37 -0.30%
AGX  0 76.00 0.00%
AIG  18,700 50.00 -0.99%
ANT  17,700 19.00 2.15%
APF  11,900 52.50 -0.57%
ATA  0 0.50 0.00%
ATS  500 11.50 -5.74%
BBC  0 50.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
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.