Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2022	+0.20 / +0.27%	73.20	73.60	72.80	73.00	73.20	60.17	1,167,800
7/19/2022	+1.10 / +1.53%	72.00	72.90	71.60	72.80	72.48	60.01	2,050,600
7/18/2022	+0.10 / +0.14%	72.00	72.20	71.50	71.70	71.77	59.10	1,106,700
7/15/2022	-0.80 / -1.10%	72.40	73.00	71.60	71.60	72.22	59.02	1,658,900
7/14/2022	-0.10 / -0.14%	72.30	73.20	72.20	72.40	72.60	59.68	1,168,520
7/13/2022	-0.80 / -1.09%	73.20	73.60	72.40	72.50	72.93	59.76	1,483,500
7/12/2022	+0.30 / +0.41%	73.00	73.90	72.60	73.30	73.11	60.42	1,186,100
7/11/2022	0.00 / 0.00%	72.20	74.70	72.00	73.00	73.24	60.17	2,556,900
7/8/2022	0.00 / 0.00%	73.00	73.30	72.50	73.00	72.85	60.17	1,853,200
7/7/2022	+2.30 / +3.25%	70.70	73.00	70.00	73.00	72.03	60.17	3,049,600
7/6/2022	0.00 / 0.00%	71.00	71.50	69.50	70.70	70.33	58.27	2,360,100
7/5/2022	-2.00 / -2.66%	75.30	75.40	73.00	73.10	74.30	58.23	2,590,800
7/4/2022	+1.40 / +1.90%	74.00	75.80	73.80	75.10	75.19	59.83	3,259,300
7/1/2022	+1.50 / +2.08%	72.30	73.90	72.00	73.70	72.93	58.71	2,859,000
6/30/2022	-0.10 / -0.14%	72.30	74.80	72.20	72.20	73.71	57.52	3,807,600
6/29/2022	+1.50 / +2.12%	70.60	72.70	70.60	72.30	71.64	57.60	2,515,400
6/28/2022	-0.30 / -0.42%	70.60	72.70	70.10	70.80	70.98	56.40	3,037,200
6/27/2022	-0.40 / -0.56%	71.80	72.10	70.30	71.10	70.99	56.64	1,804,300
6/24/2022	+0.80 / +1.13%	71.00	72.90	70.90	71.50	71.83	56.96	1,777,600
6/23/2022	+0.10 / +0.14%	70.60	72.00	70.00	70.70	71.14	56.32	1,223,100
6/22/2022	-3.10 / -4.21%	73.10	73.40	70.60	70.60	71.83	56.24	2,214,000
6/21/2022	+4.70 / +6.81%	69.20	73.80	68.80	73.70	72.04	58.71	5,715,800
6/20/2022	+2.30 / +3.45%	66.40	69.70	66.40	69.00	68.89	54.97	2,588,200
6/17/2022	-1.30 / -1.91%	66.90	68.60	65.20	66.70	67.05	53.13	2,586,800
6/16/2022	+3.50 / +5.43%	65.10	68.30	65.00	68.00	66.61	54.17	2,260,500
6/15/2022	-1.60 / -2.42%	66.10	66.50	64.50	64.50	65.62	51.38	4,092,500
6/14/2022	-0.30 / -0.45%	65.50	67.50	65.40	66.10	66.35	52.66	1,477,200
6/13/2022	-3.10 / -4.46%	68.40	68.40	66.20	66.40	67.16	52.90	2,379,700
6/10/2022	-0.70 / -1.00%	70.00	70.20	69.50	69.50	69.74	55.37	1,656,600
6/9/2022	-0.80 / -1.13%	71.00	71.10	70.20	70.20	70.46	55.92	1,271,600

<<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	145,700	10.50	-0.94%
AGM	0	3.40	0.00%
AGX	0	151.00	0.00%
AIG	30,600	44.00	-3.30%
ANT	52,500	34.50	3.29%
APF	8,900	39.20	-0.51%
ATA	0	0.60	0.00%
ATS	0	25.50	0.00%
BBC	0	94.00	0.00%