Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2017	+2.90 / +1.54%	188.10	194.20	188.10	191.00	192.14	94.49	843,650
12/8/2017	+2.10 / +1.13%	186.00	193.20	186.00	188.10	189.51	93.05	1,046,740
12/7/2017	-9.00 / -4.62%	195.00	197.90	186.00	186.00	189.30	92.01	1,208,910
12/6/2017	-4.00 / -2.01%	195.00	197.00	187.20	195.00	192.32	96.46	3,260,680
12/5/2017	-4.00 / -1.97%	203.00	205.00	198.00	199.00	201.06	98.44	930,070
12/4/2017	+7.00 / +3.57%	196.00	205.10	196.00	203.00	203.01	100.42	1,599,300
12/1/2017	+9.30 / +4.98%	187.00	196.00	187.00	196.00	193.66	96.96	2,999,580
11/30/2017	+1.70 / +0.92%	185.00	189.50	184.90	186.70	186.78	92.36	1,096,240
11/29/2017	0.00 / 0.00%	184.00	185.40	184.00	185.00	184.86	91.52	6,952,441
11/28/2017	0.00 / 0.00%	183.00	185.00	183.00	185.00	184.21	91.52	6,733,221
11/27/2017	0.00 / 0.00%	184.00	185.50	183.10	185.00	184.67	91.52	1,843,992
11/24/2017	+0.10 / +0.05%	181.50	186.00	181.10	185.00	184.22	91.52	7,078,800
11/23/2017	0.00 / 0.00%	184.90	189.00	182.10	184.90	185.23	91.47	7,228,770
11/22/2017	-4.10 / -2.17%	188.80	189.00	180.00	184.90	182.82	91.47	8,329,730
11/21/2017	+2.00 / +1.07%	187.00	195.70	187.00	189.00	192.69	93.50	1,128,220
11/20/2017	+3.80 / +2.07%	182.00	187.60	181.50	187.00	184.96	92.51	7,364,830
11/17/2017	0.00 / 0.00%	183.20	183.90	182.20	183.20	183.20	90.63	3,339,793
11/16/2017	+1.40 / +0.77%	181.00	184.00	180.20	183.20	182.57	90.63	11,413,210
11/15/2017	+1.80 / +1.00%	175.80	184.00	175.80	181.80	180.13	89.93	9,920,910
11/14/2017	-4.50 / -2.44%	181.00	182.20	175.00	180.00	179.58	89.04	13,998,874
11/13/2017	+10.70 / +6.16%	175.00	185.20	174.00	184.50	180.55	91.27	40,396,065
11/10/2017	+11.30 / +6.95%	162.30	173.80	162.00	173.80	170.53	85.98	9,774,010
11/9/2017	+2.30 / +1.44%	160.20	163.00	159.30	162.50	161.54	80.39	2,451,860
11/8/2017	+2.40 / +1.52%	157.80	160.60	157.80	160.20	159.79	79.25	2,512,670
11/7/2017	-0.20 / -0.13%	158.00	158.50	157.00	157.80	157.76	78.06	1,091,150
11/6/2017	+2.80 / +1.80%	155.20	158.00	155.20	158.00	156.86	78.16	1,282,600
11/3/2017	-0.70 / -0.45%	155.90	156.00	153.50	155.20	155.19	76.78	995,390
11/2/2017	+0.90 / +0.58%	155.00	157.80	154.20	155.90	156.11	77.12	1,467,910
11/1/2017	+4.00 / +2.65%	151.00	155.50	151.00	155.00	153.15	76.68	1,826,390
10/31/2017	-0.90 / -0.59%	151.80	151.90	151.00	151.00	151.52	74.70	992,120

<<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	120,800	9.70	-2.02%
AGM	168,800	3.30	-5.71%
AGX	400	155.20	-3.06%
AIG	7,700	44.60	-1.11%
ANT	46,400	25.90	-3.36%
APF	5,700	42.30	0.24%
ATA	172,500	0.50	-16.67%
ATS	0	15.60	0.00%
BBC	6,200	84.00	-1.18%