Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Wednesday, May 14, 2025 2:44:21 AM - Markets open
VN-INDEX 1,293.43 +10.17/+0.79%
HNX-INDEX 217.93 +1.89/+0.87%
UPCOM-INDEX 94.55 +0.96/+1.03%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
58.50 -0.10/-0.17%
3:10:03 PM
Closing price on 3/28/2018
211.00 -2.00/-0.94%
Open 213.00
High 214.00
Low 211.00
Volume 1,661,870
Split-adjusted Price 108.87

Create Alert at: 55 61 64 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/28/2018 -2.00 / -0.94% 213.00 214.00 211.00 211.00 212.16 108.87 1,661,870
3/27/2018 +4.50 / +2.16% 210.00 214.70 209.00 213.00 212.34 109.90 1,682,660
3/26/2018 +1.50 / +0.72% 207.00 210.50 206.60 208.50 208.66 107.58 665,750
3/23/2018 -2.00 / -0.96% 206.10 208.00 205.10 207.00 206.25 106.81 898,270
3/22/2018 0.00 / 0.00% 211.90 211.90 209.00 209.00 210.31 107.84 669,450
3/21/2018 0.00 / 0.00% 209.00 211.10 209.00 209.00 209.85 107.84 1,007,550
3/20/2018 -3.00 / -1.42% 212.00 212.00 209.00 209.00 210.57 107.84 944,730
3/19/2018 -2.00 / -0.93% 214.50 214.50 210.50 212.00 212.04 109.39 801,280
3/16/2018 +3.80 / +1.81% 211.00 214.00 209.00 214.00 213.26 110.42 1,805,500
3/15/2018 -2.80 / -1.31% 213.00 213.00 209.80 210.20 210.75 108.46 698,080
3/14/2018 +3.00 / +1.43% 210.00 214.00 209.20 213.00 212.29 109.90 1,483,160
3/13/2018 +4.00 / +1.94% 206.00 211.00 206.00 210.00 209.12 108.35 1,565,790
3/12/2018 -2.00 / -0.96% 208.50 210.70 206.00 206.00 208.96 106.29 828,230
3/9/2018 -1.00 / -0.48% 209.00 210.60 208.00 208.00 209.50 107.32 1,883,120
3/8/2018 +2.90 / +1.41% 207.00 209.30 207.00 209.00 208.24 107.84 1,059,900
3/7/2018 +4.10 / +2.03% 201.10 210.00 201.10 206.10 207.06 106.34 2,448,600
3/6/2018 -0.40 / -0.20% 202.40 203.50 199.20 202.00 200.98 104.23 4,972,140
3/5/2018 +3.10 / +1.56% 199.80 205.00 198.50 202.40 201.59 104.43 4,712,070
3/2/2018 +3.30 / +1.68% 196.00 199.50 195.00 199.30 198.71 102.83 1,882,170
3/1/2018 0.00 / 0.00% 196.00 199.00 196.00 196.00 196.82 101.13 2,202,280
2/28/2018 -4.00 / -2.00% 199.00 199.60 196.00 196.00 198.12 101.13 946,950
2/27/2018 0.00 / 0.00% 202.00 202.00 198.00 200.00 199.80 103.20 485,780
2/26/2018 -2.00 / -0.99% 202.00 204.00 200.00 200.00 202.80 103.20 918,140
2/23/2018 +1.00 / +0.50% 203.00 203.50 199.00 202.00 202.35 104.23 769,760
2/22/2018 -2.20 / -1.08% 203.00 203.20 199.10 201.00 202.41 103.71 1,142,538
2/21/2018 +9.70 / +5.01% 197.90 203.20 194.00 203.20 198.89 104.85 1,342,588
2/13/2018 +1.50 / +0.78% 192.00 195.00 192.00 193.50 193.88 99.84 653,990
2/12/2018 +1.00 / +0.52% 189.00 192.00 189.00 192.00 191.29 99.07 970,250
2/9/2018 -6.10 / -3.09% 190.00 192.00 187.00 191.00 190.17 98.55 856,530
2/8/2018 -3.20 / -1.60% 200.00 200.30 196.40 197.10 198.62 101.70 2,470,080
VNM News
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
24/04 VNM: Report affiliated person trade - F&N
Related Companies
Volume Price Change
AFX  123,800 7.40 2.78%
AGX  1,000 156.00 0.00%
AIG  8,200 45.00 4.17%
ANT  17,100 27.40 5.38%
APF  1,800 50.00 0.00%
ATA  0 0.50 0.00%
ATS  0 16.00 0.00%
BBC  0 51.40 0.00%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,293.43 +10.17/+0.79%
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.