Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
60,300
0.00 (0.00%)
At close: Aug 29, 2025

HOSE:VNM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202561,300.0061,300.0060,300.0060,300.0060,300.00-1.15%4,170,598
Aug 28, 202561,000.0061,500.0060,700.0061,000.0061,000.000.83%4,283,449
Aug 27, 202559,700.0061,200.0059,500.0060,500.0060,500.001.34%4,854,223
Aug 26, 202558,600.0060,100.0058,500.0059,700.0059,700.001.70%2,994,293
Aug 25, 202558,900.0059,600.0058,700.0058,700.0058,700.00-3,363,985
Aug 22, 202559,800.0059,900.0058,500.0058,700.0058,700.00-2.33%7,210,343
Aug 21, 202560,100.0060,900.0059,600.0060,100.0060,100.000.17%6,616,129
Aug 20, 202560,500.0060,900.0059,600.0060,000.0060,000.00-0.83%6,346,136
Aug 19, 202560,800.0061,200.0060,400.0060,500.0060,500.00-0.33%5,280,509
Aug 18, 202561,100.0061,300.0060,600.0060,700.0060,700.00-0.49%4,833,737
Aug 15, 202562,000.0062,200.0061,000.0061,000.0061,000.00-1.13%5,667,842
Aug 14, 202561,300.0062,200.0061,000.0061,700.0061,700.000.98%6,400,954
Aug 13, 202562,000.0062,100.0060,800.0061,100.0061,100.00-1.13%6,211,319
Aug 12, 202562,100.0062,400.0061,400.0061,800.0061,800.000.49%5,417,050
Aug 11, 202561,000.0062,100.0060,900.0061,500.0061,500.001.15%5,995,341
Aug 8, 202561,000.0061,800.0060,600.0060,800.0060,800.00-0.16%6,700,994
Aug 7, 202561,900.0062,000.0060,800.0060,900.0060,900.00-0.65%4,748,027
Aug 6, 202560,400.0061,700.0060,400.0061,300.0061,300.002.00%6,083,357
Aug 5, 202560,500.0061,500.0060,000.0060,100.0060,100.00-0.50%9,573,774
Aug 4, 202559,800.0060,800.0059,800.0060,400.0060,400.000.67%4,362,896
Aug 1, 202561,400.0061,400.0060,000.0060,000.0060,000.00-1.96%5,322,282
Jul 31, 202563,000.0063,500.0060,400.0061,200.0061,200.00-2.70%11,399,420
Jul 30, 202563,000.0063,500.0062,800.0062,900.0062,900.00-0.47%6,086,980
Jul 29, 202563,300.0064,200.0062,800.0063,200.0063,200.00-0.16%10,967,720
Jul 28, 202563,300.0063,900.0063,000.0063,300.0063,300.000.16%8,472,643
Jul 25, 202563,800.0063,800.0063,100.0063,200.0063,200.00-0.78%5,132,723
Jul 24, 202562,100.0064,000.0062,100.0063,700.0063,700.003.24%13,535,600
Jul 23, 202560,400.0061,700.0060,200.0061,700.0061,700.002.49%9,237,999
Jul 22, 202560,000.0060,200.0059,500.0060,200.0060,200.000.33%4,766,106
Jul 21, 202560,300.0060,800.0060,000.0060,000.0060,000.00-0.33%5,509,591
Jul 18, 202560,100.0061,100.0060,000.0060,200.0060,200.000.17%5,833,240
Jul 17, 202560,300.0060,600.0059,800.0060,100.0060,100.00-6,363,587
Jul 16, 202560,000.0060,200.0059,600.0060,100.0060,100.00-4,966,353
Jul 15, 202560,600.0061,200.0060,100.0060,100.0060,100.00-0.33%6,541,284
Jul 14, 202560,000.0060,800.0059,300.0060,300.0060,300.000.84%6,242,143
Jul 11, 202560,300.0060,800.0059,800.0059,800.0059,800.000.17%6,940,382
Jul 10, 202560,500.0060,600.0059,700.0059,700.0059,700.00-0.83%5,404,397
Jul 9, 202559,300.0060,600.0059,100.0060,200.0060,200.002.03%9,848,148
Jul 8, 202558,000.0059,200.0057,900.0059,000.0059,000.001.90%7,212,064
Jul 7, 202558,000.0058,300.0057,700.0057,900.0057,900.000.17%3,769,261
Jul 4, 202557,500.0057,900.0057,300.0057,800.0057,800.000.52%2,700,639
Jul 3, 202557,700.0058,400.0057,300.0057,500.0057,500.00-0.35%5,350,539
Jul 2, 202557,600.0058,000.0057,300.0057,700.0057,700.000.35%3,779,261
Jul 1, 202558,400.0058,400.0057,200.0057,500.0057,500.00-0.86%4,072,091
Jun 30, 202558,100.0058,700.0057,900.0058,000.0058,000.000.35%4,495,276
Jun 27, 202556,800.0058,600.0056,300.0057,800.0057,800.002.48%8,906,332
Jun 26, 202556,800.0057,000.0056,300.0056,400.0056,400.00-0.70%3,120,209
Jun 25, 202556,500.0057,800.0056,400.0056,800.0056,800.000.71%6,276,981
Jun 24, 202556,200.0056,500.0056,100.0056,400.0056,400.000.89%2,810,703
Jun 23, 202556,000.0056,400.0055,800.0055,900.0055,900.00-1.24%3,526,767