Tuesday, October 8, 2024 1:29:18 AM - Markets open
VN-INDEX 1,269.93 -0.67/-0.05%
HNX-INDEX 232.47 -0.20/-0.09%
UPCOM-INDEX 92.47 +0.10/+0.11%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
67.10 -1.40/-2.04%
3:05:01 PM
Closing price on 6/5/2020
119.20 +1.40/+1.19%
Open 117.80
High 119.20
Low 116.70
Volume 1,076,470
Split-adjusted Price 79.48

Create Alert at: 64 70 73 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/5/2020 +1.40 / +1.19% 117.80 119.20 116.70 119.20 118.48 79.48 1,076,470
6/4/2020 +1.20 / +1.03% 117.00 117.90 117.00 117.80 117.74 78.55 851,380
6/3/2020 +0.60 / +0.52% 116.20 118.10 115.60 116.60 116.59 77.75 1,447,080
6/2/2020 -0.10 / -0.09% 116.10 117.00 115.70 116.00 116.41 77.35 891,910
6/1/2020 +1.10 / +0.96% 115.10 117.00 115.10 116.10 116.33 77.42 1,147,020
5/29/2020 +0.20 / +0.17% 113.50 115.20 113.50 115.00 114.54 76.68 1,677,080
5/28/2020 -0.20 / -0.17% 115.00 116.00 114.80 114.80 115.20 76.55 1,084,500
5/27/2020 -2.60 / -2.21% 117.70 117.80 115.00 115.00 116.14 76.68 1,108,350
5/26/2020 0.00 / 0.00% 118.00 118.00 115.20 117.60 117.25 78.42 1,010,170
5/25/2020 +3.20 / +2.80% 114.50 117.60 114.10 117.60 116.19 78.42 1,741,590
5/22/2020 -0.60 / -0.52% 114.40 114.80 113.50 114.40 114.40 76.28 1,083,060
5/21/2020 +1.00 / +0.88% 114.00 115.00 113.50 115.00 114.50 76.68 1,871,950
5/20/2020 +1.40 / +1.24% 112.50 114.40 112.50 114.00 113.70 76.01 1,449,680
5/19/2020 +1.50 / +1.35% 113.80 114.40 112.30 112.60 113.40 75.08 1,669,330
5/18/2020 +0.30 / +0.27% 110.80 111.80 109.00 111.10 110.89 74.08 1,228,780
5/15/2020 -2.20 / -1.95% 113.00 113.50 109.40 110.80 111.15 73.88 3,289,610
5/14/2020 -0.70 / -0.62% 112.60 113.90 112.50 113.00 113.27 75.35 1,397,750
5/13/2020 -0.20 / -0.18% 113.20 115.00 110.00 113.70 112.94 75.81 3,751,130
5/12/2020 +5.40 / +4.98% 108.50 114.40 107.40 113.90 110.69 75.95 2,984,650
5/11/2020 +3.50 / +3.33% 105.00 108.50 104.70 108.50 106.78 72.35 1,892,200
5/8/2020 +1.60 / +1.55% 104.50 107.60 104.00 105.00 105.39 70.01 4,029,283
5/7/2020 +1.90 / +1.87% 101.60 103.80 101.50 103.40 102.32 68.95 3,595,750
5/6/2020 +1.00 / +1.00% 100.70 101.50 99.70 101.50 100.79 67.68 2,728,300
5/5/2020 +2.90 / +2.97% 98.80 100.90 98.00 100.50 99.74 67.01 2,952,460
5/4/2020 -1.40 / -1.41% 97.00 99.00 97.00 97.60 97.77 65.08 1,468,220
4/29/2020 -1.50 / -1.49% 99.50 99.90 99.00 99.00 99.20 66.01 2,055,060
4/28/2020 -2.30 / -2.24% 102.80 103.00 99.70 100.50 100.91 67.01 1,575,520
4/27/2020 0.00 / 0.00% 106.50 106.50 102.80 102.80 104.47 68.55 1,950,560
4/24/2020 +6.70 / +6.97% 99.30 102.80 97.50 102.80 100.87 68.55 3,944,850
4/23/2020 -1.40 / -1.44% 98.60 98.60 95.90 96.10 96.76 64.08 1,573,180
VNM News
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
01/11 VNM: Thông báo giao dịch cổ phiếu của tổ chức có liên quan đến người nội bộ Platinum Victory Pte Ltd
07/10 VNM: Report affiliated person trade - F&N Diary Investment PTE.LTD
07/10 VNM: Notification Affiliated person trade - F&N Diary Investment PTE.LTD
18/09 VNM: Report affiliated person trade- Platinum
Related Companies
Volume Price Change
AFX  42,700 7.60 0.00%
AGM  109,300 3.84 -2.04%
AGX  800 74.00 0.00%
ANT  11,200 18.30 -1.08%
APF  9,400 58.70 -1.01%
ATA  0 0.50 0.00%
ATS  0 19.90 0.00%
BBC  100 49.50 3.13%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,269.93 -0.67/-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.