Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 60,300
-800 (-1.31%)
At close: Sep 29, 2025
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61,500.00 | 61,800.00 | 61,100.00 | 61,100.00 | 61,100.00 | -0.65% | 2,494,919 |
| Sep 25, 2025 | 62,300.00 | 62,400.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.81% | 2,757,739 |
| Sep 24, 2025 | 61,900.00 | 62,000.00 | 61,000.00 | 62,000.00 | 62,000.00 | 0.65% | 3,219,465 |
| Sep 23, 2025 | 61,500.00 | 62,500.00 | 61,500.00 | 61,600.00 | 61,600.00 | 0.33% | 3,431,691 |
| Sep 22, 2025 | 62,100.00 | 62,800.00 | 61,400.00 | 61,400.00 | 61,400.00 | -0.97% | 5,294,211 |
| Sep 19, 2025 | 63,800.00 | 63,900.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.52% | 5,309,807 |
| Sep 18, 2025 | 65,100.00 | 65,300.00 | 63,500.00 | 63,600.00 | 63,600.00 | -2.30% | 5,070,426 |
| Sep 17, 2025 | 64,800.00 | 66,200.00 | 64,800.00 | 65,100.00 | 65,100.00 | 0.62% | 9,878,693 |
| Sep 16, 2025 | 63,500.00 | 65,400.00 | 63,200.00 | 64,700.00 | 64,700.00 | 2.54% | 12,830,310 |
| Sep 15, 2025 | 63,400.00 | 63,500.00 | 62,800.00 | 63,100.00 | 63,100.00 | -0.16% | 3,536,437 |
| Sep 12, 2025 | 61,300.00 | 63,500.00 | 61,000.00 | 63,200.00 | 63,200.00 | 3.27% | 13,992,330 |
| Sep 11, 2025 | 59,800.00 | 61,200.00 | 59,400.00 | 61,200.00 | 61,200.00 | 2.34% | 5,165,742 |
| Sep 10, 2025 | 60,500.00 | 60,600.00 | 59,700.00 | 59,800.00 | 59,800.00 | -0.83% | 3,492,098 |
| Sep 9, 2025 | 60,600.00 | 61,000.00 | 60,100.00 | 60,300.00 | 60,300.00 | -0.50% | 3,522,635 |
| Sep 8, 2025 | 60,900.00 | 61,900.00 | 60,600.00 | 60,600.00 | 60,600.00 | -0.49% | 7,138,677 |
| Sep 5, 2025 | 61,900.00 | 62,000.00 | 60,900.00 | 60,900.00 | 60,900.00 | -1.46% | 5,320,365 |
| Sep 4, 2025 | 61,700.00 | 62,500.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.49% | 4,233,882 |
| Sep 3, 2025 | 60,300.00 | 61,500.00 | 60,300.00 | 61,500.00 | 61,500.00 | 1.99% | 4,773,459 |
| Aug 29, 2025 | 61,300.00 | 61,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.15% | 4,170,598 |
| Aug 28, 2025 | 61,000.00 | 61,500.00 | 60,700.00 | 61,000.00 | 61,000.00 | 0.83% | 4,283,449 |
| Aug 27, 2025 | 59,700.00 | 61,200.00 | 59,500.00 | 60,500.00 | 60,500.00 | 1.34% | 4,854,223 |
| Aug 26, 2025 | 58,600.00 | 60,100.00 | 58,500.00 | 59,700.00 | 59,700.00 | 1.70% | 2,994,293 |
| Aug 25, 2025 | 58,900.00 | 59,600.00 | 58,700.00 | 58,700.00 | 58,700.00 | - | 3,363,985 |
| Aug 22, 2025 | 59,800.00 | 59,900.00 | 58,500.00 | 58,700.00 | 58,700.00 | -2.33% | 7,210,343 |
| Aug 21, 2025 | 60,100.00 | 60,900.00 | 59,600.00 | 60,100.00 | 60,100.00 | 0.17% | 6,616,129 |
| Aug 20, 2025 | 60,500.00 | 60,900.00 | 59,600.00 | 60,000.00 | 60,000.00 | -0.83% | 6,346,136 |
| Aug 19, 2025 | 60,800.00 | 61,200.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.33% | 5,280,509 |
| Aug 18, 2025 | 61,100.00 | 61,300.00 | 60,600.00 | 60,700.00 | 60,700.00 | -0.49% | 4,833,737 |
| Aug 15, 2025 | 62,000.00 | 62,200.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.13% | 5,667,842 |
| Aug 14, 2025 | 61,300.00 | 62,200.00 | 61,000.00 | 61,700.00 | 61,700.00 | 0.98% | 6,400,954 |
| Aug 13, 2025 | 62,000.00 | 62,100.00 | 60,800.00 | 61,100.00 | 61,100.00 | -1.13% | 6,211,319 |
| Aug 12, 2025 | 62,100.00 | 62,400.00 | 61,400.00 | 61,800.00 | 61,800.00 | 0.49% | 5,417,050 |
| Aug 11, 2025 | 61,000.00 | 62,100.00 | 60,900.00 | 61,500.00 | 61,500.00 | 1.15% | 5,995,341 |
| Aug 8, 2025 | 61,000.00 | 61,800.00 | 60,600.00 | 60,800.00 | 60,800.00 | -0.16% | 6,700,994 |
| Aug 7, 2025 | 61,900.00 | 62,000.00 | 60,800.00 | 60,900.00 | 60,900.00 | -0.65% | 4,748,027 |
| Aug 6, 2025 | 60,400.00 | 61,700.00 | 60,400.00 | 61,300.00 | 61,300.00 | 2.00% | 6,083,357 |
| Aug 5, 2025 | 60,500.00 | 61,500.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.50% | 9,573,774 |
| Aug 4, 2025 | 59,800.00 | 60,800.00 | 59,800.00 | 60,400.00 | 60,400.00 | 0.67% | 4,362,896 |
| Aug 1, 2025 | 61,400.00 | 61,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.96% | 5,322,282 |
| Jul 31, 2025 | 63,000.00 | 63,500.00 | 60,400.00 | 61,200.00 | 61,200.00 | -2.70% | 11,399,420 |
| Jul 30, 2025 | 63,000.00 | 63,500.00 | 62,800.00 | 62,900.00 | 62,900.00 | -0.47% | 6,086,980 |
| Jul 29, 2025 | 63,300.00 | 64,200.00 | 62,800.00 | 63,200.00 | 63,200.00 | -0.16% | 10,967,720 |
| Jul 28, 2025 | 63,300.00 | 63,900.00 | 63,000.00 | 63,300.00 | 63,300.00 | 0.16% | 8,472,643 |
| Jul 25, 2025 | 63,800.00 | 63,800.00 | 63,100.00 | 63,200.00 | 63,200.00 | -0.78% | 5,132,723 |
| Jul 24, 2025 | 62,100.00 | 64,000.00 | 62,100.00 | 63,700.00 | 63,700.00 | 3.24% | 13,535,600 |
| Jul 23, 2025 | 60,400.00 | 61,700.00 | 60,200.00 | 61,700.00 | 61,700.00 | 2.49% | 9,237,999 |
| Jul 22, 2025 | 60,000.00 | 60,200.00 | 59,500.00 | 60,200.00 | 60,200.00 | 0.33% | 4,766,106 |
| Jul 21, 2025 | 60,300.00 | 60,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.33% | 5,509,591 |
| Jul 18, 2025 | 60,100.00 | 61,100.00 | 60,000.00 | 60,200.00 | 60,200.00 | 0.17% | 5,833,240 |
| Jul 17, 2025 | 60,300.00 | 60,600.00 | 59,800.00 | 60,100.00 | 60,100.00 | - | 6,363,587 |