Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2016	-2.00 / -1.28%	156.00	156.00	152.00	154.00	153.75	70.84	3,570,888
8/31/2016	+4.00 / +2.63%	153.00	156.00	153.00	156.00	154.43	71.76	2,734,900
8/30/2016	+1.00 / +0.66%	152.00	153.00	150.00	152.00	151.14	69.92	1,842,690
8/29/2016	+5.00 / +3.42%	146.00	155.00	146.00	151.00	150.72	69.46	3,479,040
8/26/2016	+1.00 / +0.69%	144.00	146.00	144.00	146.00	145.09	67.16	961,360
8/25/2016	0.00 / 0.00%	145.00	146.00	143.00	145.00	144.30	66.70	609,070
8/24/2016	+2.00 / +1.40%	144.00	146.00	143.00	145.00	144.68	66.70	1,363,980
8/23/2016	+3.00 / +2.14%	140.00	143.00	139.00	143.00	141.53	65.78	1,074,520
8/22/2016	-3.00 / -2.10%	143.00	144.00	140.00	140.00	141.45	64.40	1,276,220
8/19/2016	-31.00 / -17.82%	145.00	147.00	142.00	143.00	144.41	65.78	3,527,830
8/18/2016	+3.00 / +1.75%	172.00	174.00	171.00	174.00	172.09	65.17	2,115,570
8/17/2016	+2.00 / +1.18%	170.00	172.00	169.00	171.00	170.72	64.04	1,379,520
8/16/2016	0.00 / 0.00%	169.00	171.00	169.00	169.00	169.42	63.29	1,122,130
8/15/2016	+1.00 / +0.60%	168.00	170.00	167.00	169.00	168.52	63.29	1,144,990
8/12/2016	-1.00 / -0.59%	172.00	175.00	168.00	168.00	171.49	62.92	3,372,710
8/11/2016	+5.00 / +3.05%	165.00	169.00	164.00	169.00	167.15	63.29	1,973,340
8/10/2016	+2.00 / +1.23%	163.00	165.00	162.00	164.00	163.63	61.42	1,539,110
8/9/2016	+4.00 / +2.53%	159.00	163.00	159.00	162.00	161.05	60.67	1,942,470
8/8/2016	0.00 / 0.00%	158.00	159.00	157.00	158.00	158.23	59.17	657,180
8/5/2016	+2.00 / +1.28%	156.00	158.00	155.00	158.00	156.01	59.17	839,620
8/4/2016	+2.00 / +1.30%	155.00	158.00	154.00	156.00	156.24	58.42	1,142,360
8/3/2016	+2.00 / +1.32%	153.00	155.00	152.00	154.00	153.41	57.68	660,790
8/2/2016	-3.00 / -1.94%	154.00	155.00	152.00	152.00	153.20	56.93	1,681,750
8/1/2016	-3.00 / -1.90%	159.00	159.00	154.00	155.00	155.91	58.05	1,706,560
7/29/2016	-2.00 / -1.25%	160.00	161.00	158.00	158.00	158.98	59.17	1,069,950
7/28/2016	+2.00 / +1.27%	158.00	161.00	158.00	160.00	159.66	59.92	1,316,550
7/27/2016	+1.00 / +0.64%	158.00	159.00	157.00	158.00	157.99	59.17	774,750
7/26/2016	+3.00 / +1.95%	154.00	158.00	153.00	157.00	155.49	58.80	1,207,630
7/25/2016	-2.00 / -1.28%	157.00	157.00	154.00	154.00	155.26	57.68	831,630
7/22/2016	-1.00 / -0.64%	158.00	159.00	152.00	156.00	155.20	58.42	2,365,090

<<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	103,200	10.40	-0.95%
AGM	42,200	3.30	-2.94%
AGX	0	159.30	0.00%
AIG	16,200	45.30	0.00%
ANT	47,100	34.00	-2.30%
APF	500	39.60	0.00%
ATA	3,800	0.50	0.00%
ATS	0	25.50	0.00%
BBC	0	89.00	0.00%