Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2022	-1.00 / -1.23%	81.00	81.80	80.00	80.00	80.69	65.94	2,408,500
12/8/2022	-1.50 / -1.82%	83.00	84.00	81.00	81.00	82.80	66.76	1,677,100
12/7/2022	0.00 / 0.00%	83.00	84.30	81.80	82.50	83.10	68.00	1,939,600
12/6/2022	-2.50 / -2.94%	85.00	85.10	82.50	82.50	83.86	68.00	1,395,300
12/5/2022	+1.00 / +1.19%	84.10	85.60	84.10	85.00	84.98	70.06	2,066,000
12/2/2022	+1.60 / +1.94%	82.30	84.00	82.00	84.00	83.30	69.24	2,600,500
12/1/2022	-0.40 / -0.48%	81.60	82.90	81.60	82.40	82.08	67.92	2,216,800
11/30/2022	-0.20 / -0.24%	83.00	83.00	81.50	82.80	82.58	68.25	1,995,600
11/29/2022	+1.30 / +1.59%	81.30	83.30	80.50	83.00	81.58	68.41	2,404,200
11/28/2022	-0.50 / -0.61%	82.00	83.40	81.70	81.70	82.71	67.34	2,299,200
11/25/2022	+1.00 / +1.23%	81.30	82.70	81.00	82.20	82.06	67.75	2,596,100
11/24/2022	+1.80 / +2.27%	79.00	81.20	78.90	81.20	80.29	66.93	3,261,400
11/23/2022	-0.10 / -0.13%	79.50	79.70	78.30	79.40	78.89	65.45	773,100
11/22/2022	+1.60 / +2.05%	77.50	80.20	77.40	79.50	79.43	65.53	2,281,200
11/21/2022	+0.90 / +1.17%	77.00	77.90	76.90	77.90	77.19	64.21	1,787,400
11/18/2022	+1.00 / +1.32%	77.00	77.80	75.70	77.00	76.53	63.47	2,229,300
11/17/2022	+1.50 / +2.01%	76.80	78.30	75.10	76.00	76.16	62.64	2,599,500
11/16/2022	-2.50 / -3.25%	75.50	78.80	73.80	74.50	75.90	61.41	4,122,600
11/15/2022	-2.00 / -2.53%	79.00	79.40	76.50	77.00	77.55	63.47	2,389,600
11/14/2022	+0.60 / +0.77%	78.00	82.00	76.10	79.00	78.00	65.12	2,766,800
11/11/2022	0.00 / 0.00%	78.90	80.40	78.40	78.40	79.65	64.62	1,564,400
11/10/2022	-2.50 / -3.09%	80.90	81.00	77.00	78.40	78.52	64.62	2,637,600
11/9/2022	-1.50 / -1.82%	82.00	82.20	80.00	80.90	81.12	66.68	2,701,100
11/8/2022	+0.20 / +0.24%	82.20	82.40	79.60	82.40	81.42	67.92	2,501,400
11/7/2022	+2.20 / +2.75%	80.10	82.20	80.00	82.20	81.49	67.75	2,638,300
11/4/2022	0.00 / 0.00%	79.90	81.00	78.00	80.00	80.01	65.94	3,179,200
11/3/2022	+1.70 / +2.17%	78.00	80.70	78.00	80.00	79.77	65.94	1,278,300
11/2/2022	-1.90 / -2.37%	80.20	80.30	78.30	78.30	79.42	64.54	1,830,500
11/1/2022	+1.70 / +2.17%	78.50	82.50	78.50	80.20	80.69	66.10	3,180,100
10/31/2022	+0.50 / +0.64%	77.70	78.50	77.30	78.50	77.88	64.70	1,949,200

<<Previous 30 days Next 30 days>>

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

More News

Related Companies

	Volume	Price	Change
AFX	123,700	10.40	-1.89%
AGM	0	3.40	0.00%
AGX	100	151.00	-5.21%
AIG	16,900	45.30	0.00%
ANT	67,900	35.00	3.55%
APF	900	39.30	-0.51%
ATA	0	0.60	0.00%
ATS	0	25.50	0.00%
BBC	400	94.00	5.62%