Wednesday, November 27, 2024 12:46:48 PM - Markets open
VN-INDEX 1,241.47 -0.66/-0.05%
HNX-INDEX 222.64 -1.06/-0.47%
UPCOM-INDEX 91.65 -0.41/-0.44%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
64.60 -0.20/-0.31%
12:45:00 PM
Closing price on 9/7/2018
127.10 +5.00/+4.10%
Open 122.00
High 127.60
Low 122.00
Volume 882,130
Split-adjusted Price 81.03

Create Alert at: 61 67 70 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/7/2018 +5.00 / +4.10% 122.00 127.60 122.00 127.10 125.93 81.03 882,130
9/6/2018 -3.40 / -2.71% 125.50 126.40 122.00 122.10 124.04 77.84 1,234,110
9/5/2018 -31.20 / -19.91% 130.00 130.00 125.20 125.50 127.35 80.01 1,550,390
9/4/2018 0.00 / 0.00% 157.80 157.80 156.60 156.70 157.18 82.19 690,780
8/31/2018 +0.20 / +0.13% 157.00 158.80 156.70 156.70 157.67 82.19 2,030,190
8/30/2018 -1.10 / -0.70% 157.60 157.70 155.50 156.50 156.45 82.09 1,255,490
8/29/2018 -1.70 / -1.07% 159.50 159.60 156.90 157.60 158.04 82.66 1,124,120
8/28/2018 -1.00 / -0.62% 160.10 160.20 159.00 159.30 159.50 83.55 1,057,220
8/27/2018 -1.90 / -1.17% 163.00 163.00 160.00 160.30 161.30 84.08 1,141,160
8/24/2018 -1.10 / -0.67% 163.30 163.30 162.20 162.20 162.80 85.08 453,010
8/23/2018 +0.30 / +0.18% 163.00 163.30 162.50 163.30 162.85 85.65 410,280
8/22/2018 0.00 / 0.00% 163.80 163.90 161.90 163.00 162.44 85.49 640,010
8/21/2018 +2.90 / +1.81% 160.70 163.00 160.30 163.00 161.95 85.49 864,240
8/20/2018 +1.60 / +1.01% 159.00 161.90 158.60 160.10 159.94 83.97 1,290,170
8/17/2018 -0.10 / -0.06% 159.00 159.50 158.50 158.50 158.64 83.13 476,930
8/16/2018 +0.10 / +0.06% 158.00 158.60 155.60 158.60 156.91 83.19 1,515,700
8/15/2018 +0.40 / +0.25% 158.50 160.40 158.20 158.50 159.67 83.13 1,398,550
8/14/2018 +2.00 / +1.28% 159.00 159.90 157.80 158.10 158.53 82.92 995,480
8/13/2018 -1.10 / -0.70% 157.00 157.00 155.40 156.10 155.93 81.88 1,245,500
8/10/2018 +0.20 / +0.13% 157.00 157.80 156.00 157.20 156.89 82.45 908,450
8/9/2018 +1.50 / +0.96% 158.00 159.80 156.00 157.00 157.88 82.35 829,210
8/8/2018 +2.50 / +1.63% 152.00 156.50 152.00 155.50 155.06 81.56 1,417,410
8/7/2018 -6.90 / -4.32% 160.00 160.00 153.00 153.00 155.03 80.25 2,437,260
8/6/2018 -1.70 / -1.05% 162.00 162.00 159.50 159.90 160.06 83.87 1,388,870
8/3/2018 -3.40 / -2.06% 164.70 164.70 161.30 161.60 161.79 84.76 1,232,510
8/2/2018 -1.90 / -1.14% 166.30 166.90 161.70 165.00 163.67 86.54 1,740,590
8/1/2018 -1.30 / -0.77% 168.00 168.20 166.60 166.90 166.93 87.54 729,770
7/31/2018 -0.30 / -0.18% 168.00 169.00 167.00 168.20 167.57 88.22 634,220
7/30/2018 -0.30 / -0.18% 169.00 169.90 167.80 168.50 168.63 88.38 473,580
7/27/2018 -2.70 / -1.57% 171.00 171.50 168.60 168.80 169.74 88.54 948,850
VNM News
10:33 VNM: Report affiliated person trade - Platinum
10:32 VNM: Notification Affiliated person trade - Platinum
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
Related Companies
Volume Price Change
AFX  30,800 7.30 0.00%
AGM  13,300 3.38 0.00%
AGX  0 76.00 0.00%
AIG  5,100 50.30 -0.40%
ANT  5,300 19.10 2.69%
APF  100 53.00 0.38%
ATA  0 0.50 0.00%
ATS  500 11.50 -5.74%
BBC  0 50.00 0.00%
Market Update
Last updated at 12:45:00 PM
VN-INDEX 1,241.47 -0.66/-0.05%
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.