Saturday, November 9, 2024 5:12:11 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
65.70 -0.20/-0.30%
3:05:02 PM
Closing price on 2/22/2022
80.00 -1.00/-1.23%
Open 80.90
High 81.00
Low 79.70
Volume 3,204,500
Split-adjusted Price 69.62

Create Alert at: 62 68 71 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/22/2022 -1.00 / -1.23% 80.90 81.00 79.70 80.00 80.24 69.62 3,204,500
2/21/2022 +0.40 / +0.50% 80.90 81.60 80.90 81.00 81.08 70.49 1,280,600
2/18/2022 -0.20 / -0.25% 80.10 80.80 80.10 80.60 80.43 70.14 1,808,100
2/17/2022 +0.40 / +0.50% 80.50 81.20 80.40 80.80 80.72 70.32 2,087,700
2/16/2022 -0.80 / -0.99% 81.20 81.30 80.30 80.40 80.61 69.97 2,825,100
2/15/2022 +0.10 / +0.12% 81.10 81.50 81.00 81.20 81.22 70.67 1,465,300
2/14/2022 -0.90 / -1.10% 81.50 82.00 81.00 81.10 81.31 70.58 3,031,800
2/11/2022 -0.70 / -0.85% 82.50 82.60 81.90 82.00 82.23 71.36 2,222,698
2/10/2022 -0.10 / -0.12% 82.80 83.30 82.30 82.70 82.73 71.97 1,612,500
2/9/2022 +0.80 / +0.98% 82.00 83.70 82.00 82.80 82.92 72.06 1,919,300
2/8/2022 -1.50 / -1.80% 83.40 83.50 82.00 82.00 82.78 71.36 3,640,900
2/7/2022 +0.40 / +0.48% 83.20 84.00 82.90 83.50 83.25 72.67 1,703,100
1/28/2022 0.00 / 0.00% 83.00 84.20 82.80 83.10 83.47 72.32 2,971,300
1/27/2022 +3.40 / +4.27% 80.10 83.40 80.10 83.10 81.75 72.32 2,039,000
1/26/2022 +0.50 / +0.63% 79.30 80.50 79.30 79.70 79.85 69.36 1,452,100
1/25/2022 -1.80 / -2.22% 80.50 81.00 79.10 79.20 79.70 68.93 3,922,100
1/24/2022 -1.60 / -1.94% 82.60 82.70 81.00 81.00 81.58 70.49 2,442,120
1/21/2022 -0.40 / -0.48% 83.00 83.30 82.50 82.60 82.85 71.88 1,796,400
1/20/2022 -0.40 / -0.48% 83.00 83.30 82.90 83.00 83.06 72.23 1,488,400
1/19/2022 0.00 / 0.00% 82.90 83.50 82.70 83.40 83.11 72.58 2,064,900
1/18/2022 +0.50 / +0.60% 82.90 83.50 82.60 83.40 83.08 72.58 2,100,400
1/17/2022 -1.80 / -2.13% 85.00 85.00 82.90 82.90 83.81 72.15 2,100,400
1/14/2022 +1.60 / +1.93% 83.10 85.10 82.70 84.70 84.21 73.71 2,760,800
1/13/2022 0.00 / 0.00% 83.40 83.70 82.90 83.10 83.11 72.32 2,109,000
1/12/2022 -0.60 / -0.72% 83.80 83.80 82.70 83.10 83.10 72.32 2,322,300
1/11/2022 0.00 / 0.00% 83.60 84.00 83.50 83.70 83.74 72.84 1,972,400
1/10/2022 -0.10 / -0.12% 84.80 85.00 83.50 83.70 84.28 72.84 2,246,400
1/7/2022 -0.20 / -0.23% 85.30 85.60 85.00 85.20 85.19 72.93 2,593,984
1/6/2022 -0.80 / -0.93% 86.10 86.10 85.30 85.40 85.62 73.10 2,991,600
1/5/2022 -0.50 / -0.58% 86.80 87.00 86.00 86.20 86.41 73.78 3,272,000
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  17,900 7.40 0.00%
AGM  43,600 3.49 -0.29%
AGX  100 76.00 3.54%
ANT  15,700 23.00 -0.43%
APF  1,800 52.90 -0.19%
ATA  49,400 0.60 20.00%
ATS  300 14.40 -10.00%
BBC  100 50.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.