Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 58,800
-2,400 (-3.92%)
At close: Oct 17, 2025
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 61,000.00 | 61,200.00 | 58,800.00 | 58,800.00 | 58,800.00 | -3.92% | 6,200,477 |
| Oct 16, 2025 | 60,800.00 | 61,200.00 | 60,200.00 | 61,200.00 | 61,200.00 | -3.77% | 5,180,885 |
| Oct 15, 2025 | 63,800.00 | 64,400.00 | 63,600.00 | 63,600.00 | 60,750.00 | 0.16% | 4,653,477 |
| Oct 14, 2025 | 64,400.00 | 64,400.00 | 63,300.00 | 63,500.00 | 60,654.48 | -0.78% | 5,368,265 |
| Oct 13, 2025 | 62,200.00 | 64,100.00 | 61,800.00 | 64,000.00 | 61,132.08 | 2.56% | 6,314,936 |
| Oct 10, 2025 | 63,400.00 | 63,400.00 | 62,400.00 | 62,400.00 | 59,603.77 | -0.79% | 4,980,079 |
| Oct 9, 2025 | 63,400.00 | 63,500.00 | 62,600.00 | 62,900.00 | 60,081.37 | -0.79% | 3,303,747 |
| Oct 8, 2025 | 62,300.00 | 63,500.00 | 61,700.00 | 63,400.00 | 60,558.96 | 3.26% | 5,927,644 |
| Oct 7, 2025 | 62,700.00 | 62,700.00 | 61,400.00 | 61,400.00 | 58,648.59 | -1.60% | 3,722,157 |
| Oct 6, 2025 | 62,700.00 | 62,700.00 | 61,800.00 | 62,400.00 | 59,603.77 | 1.79% | 4,058,047 |
| Oct 3, 2025 | 61,300.00 | 62,300.00 | 61,200.00 | 61,300.00 | 58,553.07 | 0.16% | 4,003,694 |
| Oct 2, 2025 | 62,500.00 | 62,600.00 | 61,200.00 | 61,200.00 | 58,457.55 | -1.45% | 3,409,526 |
| Oct 1, 2025 | 60,700.00 | 62,500.00 | 60,200.00 | 62,100.00 | 59,317.22 | 3.50% | 4,530,998 |
| Sep 30, 2025 | 60,400.00 | 60,800.00 | 60,000.00 | 60,000.00 | 57,311.32 | -0.50% | 3,112,607 |
| Sep 29, 2025 | 61,100.00 | 61,200.00 | 60,200.00 | 60,300.00 | 57,597.88 | -1.31% | 5,141,232 |
| Sep 26, 2025 | 61,500.00 | 61,800.00 | 61,100.00 | 61,100.00 | 58,362.03 | -0.65% | 2,494,919 |
| Sep 25, 2025 | 62,300.00 | 62,400.00 | 61,500.00 | 61,500.00 | 58,744.10 | -0.81% | 2,757,739 |
| Sep 24, 2025 | 61,900.00 | 62,000.00 | 61,000.00 | 62,000.00 | 59,221.70 | 0.65% | 3,219,465 |
| Sep 23, 2025 | 61,500.00 | 62,500.00 | 61,500.00 | 61,600.00 | 58,839.62 | 0.33% | 3,431,691 |
| Sep 22, 2025 | 62,100.00 | 62,800.00 | 61,400.00 | 61,400.00 | 58,648.59 | -0.97% | 5,294,211 |
| Sep 19, 2025 | 63,800.00 | 63,900.00 | 62,000.00 | 62,000.00 | 59,221.70 | -2.52% | 5,309,807 |
| Sep 18, 2025 | 65,100.00 | 65,300.00 | 63,500.00 | 63,600.00 | 60,750.00 | -2.30% | 5,070,426 |
| Sep 17, 2025 | 64,800.00 | 66,200.00 | 64,800.00 | 65,100.00 | 62,182.78 | 0.62% | 9,878,693 |
| Sep 16, 2025 | 63,500.00 | 65,400.00 | 63,200.00 | 64,700.00 | 61,800.71 | 2.54% | 12,830,310 |
| Sep 15, 2025 | 63,400.00 | 63,500.00 | 62,800.00 | 63,100.00 | 60,272.41 | -0.16% | 3,536,437 |
| Sep 12, 2025 | 61,300.00 | 63,500.00 | 61,000.00 | 63,200.00 | 60,367.93 | 3.27% | 13,992,330 |
| Sep 11, 2025 | 59,800.00 | 61,200.00 | 59,400.00 | 61,200.00 | 58,457.55 | 2.34% | 5,165,742 |
| Sep 10, 2025 | 60,500.00 | 60,600.00 | 59,700.00 | 59,800.00 | 57,120.28 | -0.83% | 3,492,098 |
| Sep 9, 2025 | 60,600.00 | 61,000.00 | 60,100.00 | 60,300.00 | 57,597.88 | -0.50% | 3,522,635 |
| Sep 8, 2025 | 60,900.00 | 61,900.00 | 60,600.00 | 60,600.00 | 57,884.43 | -0.49% | 7,138,677 |
| Sep 5, 2025 | 61,900.00 | 62,000.00 | 60,900.00 | 60,900.00 | 58,170.99 | -1.46% | 5,320,365 |
| Sep 4, 2025 | 61,700.00 | 62,500.00 | 61,500.00 | 61,800.00 | 59,030.66 | 0.49% | 4,233,882 |
| Sep 3, 2025 | 60,300.00 | 61,500.00 | 60,300.00 | 61,500.00 | 58,744.10 | 1.99% | 4,773,459 |
| Aug 29, 2025 | 61,300.00 | 61,300.00 | 60,300.00 | 60,300.00 | 57,597.88 | -1.15% | 4,170,598 |
| Aug 28, 2025 | 61,000.00 | 61,500.00 | 60,700.00 | 61,000.00 | 58,266.51 | 0.83% | 4,283,449 |
| Aug 27, 2025 | 59,700.00 | 61,200.00 | 59,500.00 | 60,500.00 | 57,788.92 | 1.34% | 4,854,223 |
| Aug 26, 2025 | 58,600.00 | 60,100.00 | 58,500.00 | 59,700.00 | 57,024.76 | 1.70% | 2,994,293 |
| Aug 25, 2025 | 58,900.00 | 59,600.00 | 58,700.00 | 58,700.00 | 56,069.58 | - | 3,363,985 |
| Aug 22, 2025 | 59,800.00 | 59,900.00 | 58,500.00 | 58,700.00 | 56,069.58 | -2.33% | 7,210,343 |
| Aug 21, 2025 | 60,100.00 | 60,900.00 | 59,600.00 | 60,100.00 | 57,406.84 | 0.17% | 6,616,129 |
| Aug 20, 2025 | 60,500.00 | 60,900.00 | 59,600.00 | 60,000.00 | 57,311.32 | -0.83% | 6,346,136 |
| Aug 19, 2025 | 60,800.00 | 61,200.00 | 60,400.00 | 60,500.00 | 57,788.92 | -0.33% | 5,280,509 |
| Aug 18, 2025 | 61,100.00 | 61,300.00 | 60,600.00 | 60,700.00 | 57,979.95 | -0.49% | 4,833,737 |
| Aug 15, 2025 | 62,000.00 | 62,200.00 | 61,000.00 | 61,000.00 | 58,266.51 | -1.13% | 5,667,842 |
| Aug 14, 2025 | 61,300.00 | 62,200.00 | 61,000.00 | 61,700.00 | 58,935.14 | 0.98% | 6,400,954 |
| Aug 13, 2025 | 62,000.00 | 62,100.00 | 60,800.00 | 61,100.00 | 58,362.03 | -1.13% | 6,211,319 |
| Aug 12, 2025 | 62,100.00 | 62,400.00 | 61,400.00 | 61,800.00 | 59,030.66 | 0.49% | 5,417,050 |
| Aug 11, 2025 | 61,000.00 | 62,100.00 | 60,900.00 | 61,500.00 | 58,744.10 | 1.15% | 5,995,341 |
| Aug 8, 2025 | 61,000.00 | 61,800.00 | 60,600.00 | 60,800.00 | 58,075.47 | -0.16% | 6,700,994 |
| Aug 7, 2025 | 61,900.00 | 62,000.00 | 60,800.00 | 60,900.00 | 58,170.99 | -0.65% | 4,748,027 |