Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2018	+1.60 / +0.94%	169.90	171.50	169.00	171.50	169.87	82.34	789,640
7/25/2018	0.00 / 0.00%	170.00	170.40	169.90	169.90	170.03	81.57	827,050
7/24/2018	-0.10 / -0.06%	169.80	171.00	169.30	169.90	170.18	81.57	766,120
7/23/2018	+0.50 / +0.29%	169.00	171.80	168.20	170.00	169.99	81.62	985,300
7/20/2018	-1.00 / -0.59%	170.80	170.80	169.20	169.50	169.73	81.38	620,700
7/19/2018	+1.50 / +0.89%	173.00	173.00	169.00	170.50	170.84	81.86	970,590
7/18/2018	+1.10 / +0.66%	168.00	169.00	167.50	169.00	168.27	81.14	891,457
7/17/2018	-0.10 / -0.06%	166.50	168.00	166.40	167.90	166.87	80.61	588,420
7/16/2018	+1.70 / +1.02%	167.20	168.30	165.80	168.00	167.33	80.66	1,275,920
7/13/2018	-2.00 / -1.19%	168.30	168.80	165.80	166.30	166.95	79.84	407,360
7/12/2018	+1.30 / +0.78%	167.00	168.80	167.00	168.30	168.12	80.80	158,530
7/11/2018	0.00 / 0.00%	167.00	168.50	166.00	167.00	166.96	80.18	1,079,620
7/10/2018	0.00 / 0.00%	167.00	168.90	167.00	167.00	167.85	80.18	937,630
7/9/2018	+1.00 / +0.60%	168.90	169.50	166.80	167.00	167.51	80.18	396,400
7/6/2018	+1.00 / +0.61%	164.00	170.00	164.00	166.00	167.23	79.70	449,020
7/5/2018	-2.00 / -1.20%	167.00	168.00	164.00	165.00	165.25	79.22	1,090,640
7/4/2018	-3.00 / -1.76%	170.00	170.00	167.00	167.00	168.01	80.18	1,029,310
7/3/2018	-1.00 / -0.58%	170.00	170.10	169.00	170.00	169.84	81.62	1,281,680
7/2/2018	+1.00 / +0.59%	170.00	171.00	169.00	171.00	170.20	82.10	1,850,340
6/29/2018	0.00 / 0.00%	170.00	172.50	170.00	170.00	170.93	81.62	1,382,910
6/28/2018	-5.00 / -2.86%	174.00	174.60	169.00	170.00	171.42	81.62	1,223,300
6/27/2018	-0.90 / -0.51%	174.60	175.90	174.60	175.00	175.10	84.02	320,100
6/26/2018	-3.30 / -1.84%	176.50	178.00	174.00	175.90	175.38	84.45	250,240
6/25/2018	+1.20 / +0.67%	182.00	182.00	178.50	179.20	179.37	86.04	637,320
6/22/2018	+8.00 / +4.71%	168.50	178.50	168.50	178.00	176.96	85.46	1,523,650
6/21/2018	+1.20 / +0.71%	168.80	170.50	168.00	170.00	168.89	81.62	795,290
6/20/2018	+2.50 / +1.50%	166.00	169.80	165.80	168.80	167.09	81.04	569,890
6/19/2018	-6.40 / -3.71%	172.00	172.00	165.10	166.30	168.51	79.84	1,076,550
6/18/2018	-7.30 / -4.06%	178.10	179.80	172.70	172.70	176.70	82.92	356,320
6/15/2018	0.00 / 0.00%	178.60	180.50	178.00	180.00	179.73	86.42	1,114,730

<<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	105,900	10.30	-2.83%
AGM	0	3.40	0.00%
AGX	0	151.00	0.00%
AIG	22,000	44.00	-3.30%
ANT	24,900	34.90	4.49%
APF	5,600	39.30	-0.25%
ATA	0	0.60	0.00%
ATS	0	25.50	0.00%
BBC	0	94.00	0.00%