Monday, November 11, 2024 8:41:20 PM - Markets closed
VN-INDEX 1,250.32 -2.24/-0.18%
HNX-INDEX 226.86 -0.02/-0.01%
UPCOM-INDEX 92.40 +0.25/+0.27%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
65.20 -0.50/-0.76%
3:05:01 PM
Closing price on 12/26/2018
124.00 -0.60/-0.48%
Open 124.60
High 124.60
Low 122.50
Volume 670,520
Split-adjusted Price 79.06

Create Alert at: 62 68 71 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/26/2018 -0.60 / -0.48% 124.60 124.60 122.50 124.00 124.01 79.06 670,520
12/25/2018 -1.00 / -0.80% 124.20 124.70 123.00 124.60 123.88 79.44 349,610
12/24/2018 +3.10 / +2.53% 123.00 126.50 123.00 125.60 125.42 80.08 459,230
12/21/2018 -3.70 / -2.93% 124.60 125.00 122.10 122.50 122.78 78.10 1,901,570
12/20/2018 -2.90 / -2.25% 129.00 129.00 126.20 126.20 127.69 80.46 539,710
12/19/2018 -2.60 / -1.97% 131.10 131.50 129.00 129.10 129.86 82.31 484,090
12/18/2018 -2.20 / -1.64% 130.50 132.00 130.50 131.70 131.84 83.97 940,510
12/17/2018 -1.10 / -0.81% 135.00 135.00 133.90 133.90 134.38 85.37 1,286,020
12/14/2018 0.00 / 0.00% 135.00 135.40 134.40 135.00 134.86 86.07 389,410
12/13/2018 +1.00 / +0.75% 134.00 136.00 134.00 135.00 135.00 86.07 2,222,376
12/12/2018 -0.80 / -0.59% 134.10 134.90 133.00 134.00 133.97 85.43 1,579,450
12/11/2018 -0.20 / -0.15% 134.80 135.50 133.50 134.80 134.65 85.94 800,980
12/10/2018 +1.10 / +0.82% 133.90 136.50 133.50 135.00 135.50 86.07 1,055,080
12/7/2018 +2.20 / +1.67% 132.10 134.60 132.10 133.90 133.62 85.37 924,420
12/6/2018 -1.30 / -0.98% 132.00 132.80 129.90 131.70 131.44 83.97 1,400,610
12/5/2018 -3.50 / -2.56% 134.50 135.20 132.10 133.00 134.37 84.79 1,107,160
12/4/2018 +2.90 / +2.17% 134.00 136.50 133.60 136.50 135.20 87.03 1,787,760
12/3/2018 +5.60 / +4.38% 128.00 134.00 128.00 133.60 132.03 85.18 1,482,310
11/30/2018 +1.70 / +1.35% 126.00 128.50 126.00 128.00 127.65 81.61 2,013,560
11/29/2018 -1.70 / -1.33% 128.50 128.50 126.30 126.30 127.31 80.52 1,439,080
11/28/2018 +1.50 / +1.19% 126.00 129.00 126.00 128.00 127.93 81.61 1,530,740
11/27/2018 +3.40 / +2.76% 124.50 127.50 123.20 126.50 125.44 80.65 2,982,324
11/26/2018 +5.10 / +4.32% 118.20 123.40 118.00 123.10 121.18 78.48 2,012,380
11/23/2018 -2.10 / -1.75% 119.90 119.90 117.50 118.00 118.63 75.23 571,640
11/22/2018 +0.90 / +0.76% 119.20 120.30 119.20 120.10 119.89 76.57 1,209,910
11/21/2018 +2.70 / +2.32% 116.00 119.20 115.70 119.20 117.35 76.00 1,113,540
11/20/2018 +1.10 / +0.95% 115.40 116.60 115.30 116.50 116.10 74.27 920,540
11/19/2018 +0.40 / +0.35% 116.00 116.30 114.90 115.40 115.40 73.57 739,450
11/16/2018 -2.00 / -1.71% 117.00 117.50 115.00 115.00 116.46 73.32 566,540
11/15/2018 -0.50 / -0.43% 117.50 118.00 115.00 117.00 116.60 74.59 556,360
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  39,400 7.40 0.00%
AGM  112,900 3.38 -3.15%
AGX  600 73.90 -2.76%
AIG  72,500 57.90 -8.10%
ANT  17,200 23.00 1.32%
APF  17,800 52.90 0.00%
ATA  0 0.50 0.00%
ATS  1,100 13.00 -9.72%
BBC  1,600 50.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.32 -2.24/-0.18%
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.