Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 61,200
-200 (-0.33%)
At close: Apr 28, 2026
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61,200.00 | 61,300.00 | 60,500.00 | 61,200.00 | 61,200.00 | -0.33% | 3,231,306 |
| Apr 24, 2026 | 62,100.00 | 62,100.00 | 60,500.00 | 61,400.00 | 61,400.00 | -0.97% | 6,105,292 |
| Apr 23, 2026 | 62,000.00 | 62,500.00 | 61,000.00 | 62,000.00 | 62,000.00 | 0.32% | 4,244,189 |
| Apr 22, 2026 | 61,600.00 | 62,300.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.32% | 3,818,518 |
| Apr 21, 2026 | 61,900.00 | 62,700.00 | 61,500.00 | 61,600.00 | 61,600.00 | 0.16% | 5,313,002 |
| Apr 20, 2026 | 61,400.00 | 62,400.00 | 61,300.00 | 61,500.00 | 61,500.00 | 0.33% | 3,710,249 |
| Apr 17, 2026 | 61,300.00 | 62,700.00 | 61,300.00 | 61,300.00 | 61,300.00 | 0.33% | 3,122,747 |
| Apr 16, 2026 | 61,500.00 | 61,700.00 | 61,100.00 | 61,100.00 | 61,100.00 | -0.33% | 2,547,615 |
| Apr 15, 2026 | 62,100.00 | 62,600.00 | 61,200.00 | 61,300.00 | 61,300.00 | -1.13% | 10,275,160 |
| Apr 14, 2026 | 63,400.00 | 63,500.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.27% | 10,051,010 |
| Apr 13, 2026 | 62,400.00 | 62,800.00 | 62,200.00 | 62,800.00 | 62,800.00 | - | 3,427,869 |
| Apr 10, 2026 | 62,600.00 | 64,000.00 | 62,500.00 | 62,800.00 | 62,800.00 | 1.62% | 6,349,447 |
| Apr 9, 2026 | 61,800.00 | 62,100.00 | 61,400.00 | 61,800.00 | 61,800.00 | -1.28% | 2,927,011 |
| Apr 8, 2026 | 62,200.00 | 62,700.00 | 61,700.00 | 62,600.00 | 62,600.00 | 2.62% | 6,027,847 |
| Apr 7, 2026 | 60,900.00 | 61,200.00 | 60,300.00 | 61,000.00 | 61,000.00 | 0.16% | 1,830,413 |
| Apr 6, 2026 | 60,000.00 | 61,000.00 | 60,000.00 | 60,900.00 | 60,900.00 | 1.50% | 3,042,732 |
| Apr 3, 2026 | 61,000.00 | 61,700.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.32% | 3,798,731 |
| Apr 2, 2026 | 61,500.00 | 61,700.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.82% | 2,861,169 |
| Apr 1, 2026 | 61,300.00 | 62,200.00 | 61,000.00 | 61,300.00 | 61,300.00 | 1.32% | 5,455,058 |
| Mar 31, 2026 | 61,000.00 | 61,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.17% | 5,329,139 |
| Mar 30, 2026 | 60,600.00 | 61,500.00 | 60,200.00 | 60,600.00 | 60,600.00 | -1.46% | 4,291,644 |
| Mar 27, 2026 | 61,000.00 | 61,900.00 | 60,900.00 | 61,500.00 | 61,500.00 | 0.82% | 2,141,412 |
| Mar 26, 2026 | 62,100.00 | 62,100.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.77% | 2,050,858 |
| Mar 25, 2026 | 61,500.00 | 62,200.00 | 61,400.00 | 62,100.00 | 62,100.00 | 1.47% | 3,452,100 |
| Mar 24, 2026 | 61,800.00 | 61,800.00 | 60,900.00 | 61,200.00 | 61,200.00 | 0.66% | 2,695,626 |
| Mar 23, 2026 | 59,200.00 | 61,000.00 | 59,200.00 | 60,800.00 | 60,800.00 | 1.33% | 5,904,514 |
| Mar 20, 2026 | 61,000.00 | 61,500.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.64% | 5,776,828 |
| Mar 19, 2026 | 61,400.00 | 62,000.00 | 60,800.00 | 61,000.00 | 61,000.00 | -1.13% | 6,408,231 |
| Mar 18, 2026 | 61,800.00 | 62,700.00 | 61,600.00 | 61,700.00 | 61,700.00 | 0.33% | 2,602,288 |
| Mar 17, 2026 | 62,700.00 | 63,000.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.49% | 3,924,238 |
| Mar 16, 2026 | 62,600.00 | 62,900.00 | 61,700.00 | 61,800.00 | 61,800.00 | -2.06% | 2,974,409 |
| Mar 13, 2026 | 62,000.00 | 63,200.00 | 61,600.00 | 63,100.00 | 63,100.00 | 2.44% | 5,391,532 |
| Mar 12, 2026 | 62,000.00 | 62,700.00 | 61,300.00 | 61,600.00 | 61,600.00 | -2.22% | 7,516,182 |
| Mar 11, 2026 | 61,700.00 | 63,700.00 | 61,600.00 | 63,000.00 | 63,000.00 | 1.45% | 7,521,797 |
| Mar 10, 2026 | 60,000.00 | 62,100.00 | 59,500.00 | 62,100.00 | 62,100.00 | 6.88% | 12,755,770 |
| Mar 9, 2026 | 59,000.00 | 59,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | -6.89% | 18,084,850 |
| Mar 6, 2026 | 63,000.00 | 63,000.00 | 62,200.00 | 62,400.00 | 62,400.00 | -1.27% | 6,708,792 |
| Mar 5, 2026 | 65,000.00 | 65,200.00 | 63,000.00 | 63,200.00 | 63,200.00 | -2.62% | 9,167,455 |
| Mar 4, 2026 | 63,400.00 | 64,900.00 | 62,000.00 | 64,900.00 | 64,900.00 | 2.37% | 14,108,970 |
| Mar 3, 2026 | 66,600.00 | 67,300.00 | 63,400.00 | 63,400.00 | 63,400.00 | -4.80% | 18,646,440 |
| Mar 2, 2026 | 66,900.00 | 69,800.00 | 66,500.00 | 66,600.00 | 66,600.00 | -2.35% | 12,738,090 |
| Feb 27, 2026 | 70,200.00 | 70,600.00 | 68,000.00 | 68,200.00 | 68,200.00 | -3.40% | 13,415,880 |
| Feb 26, 2026 | 71,200.00 | 71,400.00 | 69,600.00 | 70,600.00 | 70,600.00 | -2.35% | 87,514,920 |
| Feb 25, 2026 | 70,400.00 | 73,400.00 | 70,400.00 | 72,300.00 | 72,300.00 | 2.99% | 9,822,809 |
| Feb 24, 2026 | 70,600.00 | 71,300.00 | 70,200.00 | 70,200.00 | 70,200.00 | -0.57% | 3,642,306 |
| Feb 23, 2026 | 70,000.00 | 71,300.00 | 69,800.00 | 70,600.00 | 70,600.00 | 1.58% | 4,222,489 |
| Feb 13, 2026 | 69,000.00 | 69,800.00 | 68,600.00 | 69,500.00 | 69,500.00 | 0.72% | 3,346,663 |
| Feb 12, 2026 | 69,300.00 | 69,800.00 | 69,000.00 | 69,000.00 | 69,000.00 | -0.14% | 1,956,125 |
| Feb 11, 2026 | 68,400.00 | 69,900.00 | 68,400.00 | 69,100.00 | 69,100.00 | 1.02% | 2,680,331 |
| Feb 10, 2026 | 69,600.00 | 70,500.00 | 68,100.00 | 68,400.00 | 68,400.00 | -1.72% | 5,192,796 |