Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2022	+0.50 / +0.66%	75.50	76.40	75.50	76.00	75.95	60.65	2,275,076
8/29/2022	-1.40 / -1.82%	76.10	76.30	75.40	75.50	75.75	60.26	3,331,964
8/26/2022	-1.00 / -1.28%	77.80	78.10	76.20	76.90	77.05	61.37	2,463,000
8/25/2022	+0.20 / +0.26%	77.90	78.30	77.00	77.90	77.73	62.17	2,182,100
8/24/2022	+1.90 / +2.51%	75.80	78.30	75.80	77.70	77.39	62.01	6,069,100
8/23/2022	+2.10 / +2.85%	73.70	75.90	73.60	75.80	74.65	60.50	4,551,200
8/22/2022	-0.40 / -0.54%	74.10	74.80	73.70	73.70	74.19	58.82	2,171,700
8/19/2022	+0.70 / +0.95%	73.40	74.50	72.90	74.10	74.17	59.14	5,351,600
8/18/2022	+0.80 / +1.10%	72.60	73.60	72.60	73.40	73.24	58.58	4,230,600
8/17/2022	+0.80 / +1.11%	71.80	72.60	71.70	72.60	72.31	57.94	1,484,400
8/16/2022	+0.30 / +0.42%	71.80	72.40	71.70	71.80	71.85	57.30	3,021,756
8/15/2022	-0.40 / -0.56%	72.00	72.00	71.30	71.50	71.56	57.06	2,525,800
8/12/2022	+0.80 / +1.13%	71.00	71.90	71.00	71.90	71.65	57.38	2,175,100
8/11/2022	-1.40 / -1.93%	72.60	72.60	70.70	71.10	71.77	56.74	4,084,600
8/10/2022	+0.50 / +0.69%	72.00	72.60	72.00	72.50	72.29	57.86	2,358,800
8/9/2022	-0.20 / -0.28%	72.20	72.40	72.00	72.00	72.17	57.46	2,408,800
8/8/2022	-0.40 / -0.55%	72.50	72.50	72.10	72.20	72.26	57.62	2,795,800
8/5/2022	-0.70 / -0.95%	73.30	73.40	72.60	72.60	72.85	57.94	2,135,400
8/4/2022	-0.10 / -0.14%	73.40	73.40	72.80	73.30	73.17	58.50	1,888,600
8/3/2022	0.00 / 0.00%	72.80	73.50	72.50	73.40	72.93	58.58	3,134,700
8/2/2022	-0.10 / -0.14%	73.40	74.20	72.70	73.40	73.29	58.58	3,059,100
8/1/2022	+0.70 / +0.96%	72.80	73.50	72.20	73.50	72.63	58.66	3,078,600
7/29/2022	+0.20 / +0.28%	72.70	73.60	72.40	72.80	73.13	58.10	2,872,000
7/28/2022	+0.40 / +0.55%	72.50	72.80	72.30	72.60	72.56	57.94	1,532,500
7/27/2022	+0.20 / +0.28%	72.00	72.60	71.80	72.20	72.27	57.62	1,222,700
7/26/2022	-0.90 / -1.23%	72.90	73.00	71.80	72.00	72.41	57.46	1,676,900
7/25/2022	+0.90 / +1.25%	72.00	72.90	71.80	72.90	72.24	58.18	1,242,600
7/22/2022	-1.20 / -1.64%	73.20	73.20	72.00	72.00	72.45	57.46	1,154,300
7/21/2022	+0.20 / +0.27%	72.50	73.60	72.20	73.20	72.89	58.42	1,720,500
7/20/2022	+0.20 / +0.27%	73.20	73.60	72.80	73.00	73.20	58.26	1,167,800

<<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
AAN	144,600	15.25	-0.65%
AFX	115,900	10.10	-0.98%
AGM	0	2.00	0.00%
AGX	0	154.90	0.00%
AIG	143,500	49.70	1.43%
ANT	13,200	19.45	-1.27%
APF	5,100	45.20	-0.66%
ATA	0	0.30	0.00%
ATS	0	24.70	0.00%