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
Monday, May 12, 2025 12:57:11 PM - Markets open
VN-INDEX 1,274.92 +7.62/+0.60%
HNX-INDEX 214.42 +0.29/+0.14%
UPCOM-INDEX 93.74 +0.34/+0.36%
Vietnam Dairy Products Joint Stock Company (VNM : HOSE)
Consumer Goods : Food Products
58.20 +0.50/+0.87%
12:55:02 PM
Closing price on 8/27/2018
160.30 -1.90/-1.17%
Open 163.00
High 163.00
Low 160.00
Volume 1,141,160
Split-adjusted Price 83.43

Create Alert at: 55 61 64 ...
VNM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/27/2018 -1.90 / -1.17% 163.00 163.00 160.00 160.30 161.30 83.43 1,141,160
8/24/2018 -1.10 / -0.67% 163.30 163.30 162.20 162.20 162.80 84.41 453,010
8/23/2018 +0.30 / +0.18% 163.00 163.30 162.50 163.30 162.85 84.99 410,280
8/22/2018 0.00 / 0.00% 163.80 163.90 161.90 163.00 162.44 84.83 640,010
8/21/2018 +2.90 / +1.81% 160.70 163.00 160.30 163.00 161.95 84.83 864,240
8/20/2018 +1.60 / +1.01% 159.00 161.90 158.60 160.10 159.94 83.32 1,290,170
8/17/2018 -0.10 / -0.06% 159.00 159.50 158.50 158.50 158.64 82.49 476,930
8/16/2018 +0.10 / +0.06% 158.00 158.60 155.60 158.60 156.91 82.54 1,515,700
8/15/2018 +0.40 / +0.25% 158.50 160.40 158.20 158.50 159.67 82.49 1,398,550
8/14/2018 +2.00 / +1.28% 159.00 159.90 157.80 158.10 158.53 82.28 995,480
8/13/2018 -1.10 / -0.70% 157.00 157.00 155.40 156.10 155.93 81.24 1,245,500
8/10/2018 +0.20 / +0.13% 157.00 157.80 156.00 157.20 156.89 81.81 908,450
8/9/2018 +1.50 / +0.96% 158.00 159.80 156.00 157.00 157.88 81.71 829,210
8/8/2018 +2.50 / +1.63% 152.00 156.50 152.00 155.50 155.06 80.93 1,417,410
8/7/2018 -6.90 / -4.32% 160.00 160.00 153.00 153.00 155.03 79.63 2,437,260
8/6/2018 -1.70 / -1.05% 162.00 162.00 159.50 159.90 160.06 83.22 1,388,870
8/3/2018 -3.40 / -2.06% 164.70 164.70 161.30 161.60 161.79 84.10 1,232,510
8/2/2018 -1.90 / -1.14% 166.30 166.90 161.70 165.00 163.67 85.87 1,740,590
8/1/2018 -1.30 / -0.77% 168.00 168.20 166.60 166.90 166.93 86.86 729,770
7/31/2018 -0.30 / -0.18% 168.00 169.00 167.00 168.20 167.57 87.54 634,220
7/30/2018 -0.30 / -0.18% 169.00 169.90 167.80 168.50 168.63 87.69 473,580
7/27/2018 -2.70 / -1.57% 171.00 171.50 168.60 168.80 169.74 87.85 948,850
7/26/2018 +1.60 / +0.94% 169.90 171.50 169.00 171.50 169.87 89.25 789,640
7/25/2018 0.00 / 0.00% 170.00 170.40 169.90 169.90 170.03 88.42 827,050
7/24/2018 -0.10 / -0.06% 169.80 171.00 169.30 169.90 170.18 88.42 766,120
7/23/2018 +0.50 / +0.29% 169.00 171.80 168.20 170.00 169.99 88.47 985,300
7/20/2018 -1.00 / -0.59% 170.80 170.80 169.20 169.50 169.73 88.21 620,700
7/19/2018 +1.50 / +0.89% 173.00 173.00 169.00 170.50 170.84 88.73 970,590
7/18/2018 +1.10 / +0.66% 168.00 169.00 167.50 169.00 168.27 87.95 891,457
7/17/2018 -0.10 / -0.06% 166.50 168.00 166.40 167.90 166.87 87.38 588,420
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  83,100 7.20 0.00%
AGX  100 156.00 0.00%
AIG  5,900 43.30 1.17%
ANT  10,000 26.00 -3.35%
APF  0 50.00 0.00%
ATA  0 0.50 0.00%
ATS  0 16.00 0.00%
BBC  1,100 51.40 0.78%
Market Update
Last updated at 12:55:01 PM
VN-INDEX 1,274.92 +7.62/+0.60%
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.