Sunday, November 24, 2024 6:36:11 AM - Markets open
VN-INDEX 1,228.10 -0.23/-0.02%
HNX-INDEX 221.29 -0.47/-0.21%
UPCOM-INDEX 91.70 +0.20/+0.21%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
64.30 +0.40/+0.63%
3:05:02 PM
Closing price on 2/13/2023
75.30 -0.60/-0.79%
Open 75.90
High 75.90
Low 74.10
Volume 1,637,632
Split-adjusted Price 69.02

Create Alert at: 61 67 70 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/13/2023 -0.60 / -0.79% 75.90 75.90 74.10 75.30 74.58 69.02 1,637,632
2/10/2023 +0.90 / +1.20% 75.00 75.90 75.00 75.90 75.21 69.57 1,236,100
2/9/2023 -0.80 / -1.06% 75.80 76.00 75.00 75.00 75.21 68.74 1,619,600
2/8/2023 -0.30 / -0.39% 76.20 76.60 75.70 75.80 76.09 69.47 1,550,000
2/7/2023 -1.30 / -1.68% 77.60 77.60 76.10 76.10 76.97 69.75 1,274,400
2/6/2023 +1.40 / +1.84% 75.90 77.50 75.90 77.40 76.83 70.94 1,910,700
2/3/2023 -0.70 / -0.91% 77.00 77.10 75.90 76.00 76.36 69.66 1,967,400
2/2/2023 -0.50 / -0.65% 77.40 77.50 76.70 76.70 77.17 70.30 1,520,400
2/1/2023 +0.10 / +0.13% 77.70 77.80 76.90 77.20 77.38 70.76 1,810,400
1/31/2023 -2.30 / -2.90% 79.20 79.50 76.90 77.10 77.39 70.67 4,947,600
1/30/2023 -0.60 / -0.75% 80.00 80.00 79.40 79.40 79.60 72.77 1,614,000
1/27/2023 -1.30 / -1.60% 81.40 81.90 79.60 80.00 80.64 73.32 2,331,800
1/19/2023 0.00 / 0.00% 80.80 81.50 80.00 81.30 80.97 74.52 2,792,100
1/18/2023 +0.40 / +0.49% 80.90 81.50 80.70 81.30 81.21 74.52 1,397,900
1/17/2023 +1.50 / +1.89% 80.20 81.00 79.40 80.90 80.57 74.15 1,791,400
1/16/2023 -1.20 / -1.49% 80.60 80.80 79.40 79.40 79.79 72.77 854,700
1/13/2023 +0.60 / +0.75% 80.20 81.10 80.10 80.60 80.69 73.87 1,689,000
1/12/2023 +0.60 / +0.76% 79.90 80.20 79.30 80.00 79.80 73.32 754,900
1/11/2023 -1.60 / -1.98% 81.00 81.60 79.40 79.40 80.31 72.77 1,574,700
1/10/2023 +0.30 / +0.37% 80.90 81.50 80.60 81.00 81.11 74.24 1,216,000
1/9/2023 +0.90 / +1.13% 79.90 80.70 79.60 80.70 80.09 73.97 948,300
1/6/2023 -1.40 / -1.72% 81.00 81.20 79.60 79.80 80.51 73.14 1,309,700
1/5/2023 +1.90 / +2.40% 79.30 81.40 79.00 81.20 80.48 74.42 2,469,800
1/4/2023 +0.80 / +1.02% 78.70 79.30 78.60 79.30 78.94 72.68 1,153,800
1/3/2023 +2.40 / +3.15% 76.50 78.50 76.20 78.50 77.59 71.95 1,496,000
12/30/2022 -0.90 / -1.17% 78.00 78.00 76.10 76.10 76.97 69.75 1,243,300
12/29/2022 0.00 / 0.00% 77.40 78.20 77.00 77.00 77.51 70.57 1,329,700
12/28/2022 +0.40 / +0.52% 76.70 78.00 76.60 77.00 77.22 70.57 1,248,500
12/27/2022 +0.60 / +0.79% 76.80 78.00 76.00 76.60 76.89 70.21 1,586,800
12/26/2022 -0.20 / -0.26% 76.40 77.60 75.90 76.00 76.65 69.66 1,717,600
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  12,000 7.30 1.39%
AGM  29,300 3.39 1.19%
AGX  0 75.00 0.00%
AIG  14,200 51.00 -1.16%
ANT  17,200 20.20 0.00%
APF  16,500 53.00 1.15%
ATA  477,500 0.50 25.00%
ATS  400 13.00 1.56%
BBC  800 50.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,228.10 -0.23/-0.02%
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.