Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 62,000
+3,000 (5.08%)
At close: Aug 7, 2026
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 59,000.00 | 63,100.00 | 59,000.00 | 62,000.00 | 62,000.00 | 5.08% | 13,762,360 |
| Aug 6, 2026 | 58,700.00 | 59,600.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.68% | 3,241,025 |
| Aug 5, 2026 | 59,400.00 | 60,100.00 | 58,600.00 | 58,600.00 | 58,600.00 | -1.51% | 5,798,419 |
| Aug 4, 2026 | 60,400.00 | 60,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.33% | 5,540,657 |
| Aug 3, 2026 | 60,900.00 | 61,000.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.99% | 7,381,648 |
| Jul 31, 2026 | 61,200.00 | 61,300.00 | 60,100.00 | 60,900.00 | 60,900.00 | -0.49% | 4,486,012 |
| Jul 30, 2026 | 60,300.00 | 61,400.00 | 59,800.00 | 61,200.00 | 61,200.00 | 2.00% | 6,956,906 |
| Jul 29, 2026 | 59,900.00 | 61,000.00 | 59,400.00 | 60,000.00 | 60,000.00 | 0.67% | 6,214,020 |
| Jul 28, 2026 | 57,700.00 | 59,600.00 | 57,700.00 | 59,600.00 | 59,600.00 | 2.94% | 5,265,624 |
| Jul 27, 2026 | 59,200.00 | 59,800.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.70% | 3,682,208 |
| Jul 24, 2026 | 58,500.00 | 59,500.00 | 58,300.00 | 58,900.00 | 58,900.00 | 1.90% | 4,183,478 |
| Jul 23, 2026 | 59,100.00 | 59,100.00 | 56,900.00 | 57,800.00 | 57,800.00 | -2.20% | 4,834,328 |
| Jul 22, 2026 | 58,700.00 | 60,100.00 | 58,400.00 | 59,100.00 | 59,100.00 | 1.20% | 10,520,899 |
| Jul 21, 2026 | 58,100.00 | 58,800.00 | 58,100.00 | 58,400.00 | 58,400.00 | -0.17% | 7,598,132 |
| Jul 20, 2026 | 58,000.00 | 58,500.00 | 57,700.00 | 58,500.00 | 58,500.00 | -0.85% | 845,832 |
| Jul 17, 2026 | 56,300.00 | 59,400.00 | 56,200.00 | 59,000.00 | 59,000.00 | 4.98% | 13,128,415 |
| Jul 16, 2026 | 56,100.00 | 56,300.00 | 55,300.00 | 56,200.00 | 56,200.00 | - | 2,025,026 |
| Jul 15, 2026 | 56,000.00 | 56,400.00 | 55,500.00 | 56,200.00 | 56,200.00 | 0.36% | 2,495,997 |
| Jul 14, 2026 | 55,500.00 | 56,000.00 | 55,200.00 | 56,000.00 | 56,000.00 | 1.08% | 1,787,098 |
| Jul 13, 2026 | 56,600.00 | 56,600.00 | 55,300.00 | 55,400.00 | 55,400.00 | -2.12% | 1,962,338 |
| Jul 10, 2026 | 55,900.00 | 56,700.00 | 55,800.00 | 56,600.00 | 56,600.00 | 1.62% | 5,910,393 |
| Jul 9, 2026 | 55,600.00 | 55,900.00 | 55,400.00 | 55,700.00 | 55,700.00 | - | 2,597,356 |
| Jul 8, 2026 | 55,000.00 | 55,700.00 | 55,000.00 | 55,700.00 | 55,700.00 | 1.09% | 3,711,600 |
| Jul 7, 2026 | 55,200.00 | 55,300.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.36% | 1,816,241 |
| Jul 6, 2026 | 55,000.00 | 55,400.00 | 54,600.00 | 55,300.00 | 55,300.00 | 0.73% | 3,823,561 |
| Jul 3, 2026 | 55,500.00 | 55,700.00 | 54,700.00 | 54,900.00 | 54,900.00 | -1.08% | 4,270,347 |
| Jul 2, 2026 | 55,300.00 | 56,000.00 | 55,300.00 | 55,500.00 | 55,500.00 | 0.54% | 4,412,954 |
| Jul 1, 2026 | 55,000.00 | 55,500.00 | 54,800.00 | 55,200.00 | 55,200.00 | 0.73% | 2,831,716 |
| Jun 30, 2026 | 56,100.00 | 56,200.00 | 54,700.00 | 54,800.00 | 54,800.00 | -2.32% | 9,342,717 |
| Jun 29, 2026 | 56,500.00 | 56,500.00 | 56,000.00 | 56,100.00 | 56,100.00 | -0.36% | 1,480,380 |
| Jun 26, 2026 | 56,800.00 | 56,800.00 | 55,900.00 | 56,300.00 | 56,300.00 | -0.27% | 3,385,630 |
| Jun 25, 2026 | 58,500.00 | 58,600.00 | 58,200.00 | 58,300.00 | 56,450.00 | - | 1,812,950 |
| Jun 24, 2026 | 58,600.00 | 58,700.00 | 58,100.00 | 58,300.00 | 56,450.00 | -0.17% | 1,969,766 |
| Jun 23, 2026 | 58,700.00 | 59,000.00 | 58,400.00 | 58,400.00 | 56,546.83 | -0.34% | 2,834,575 |
| Jun 22, 2026 | 59,500.00 | 59,600.00 | 58,600.00 | 58,600.00 | 56,740.48 | -0.68% | 3,609,261 |
| Jun 19, 2026 | 59,200.00 | 59,400.00 | 58,900.00 | 59,000.00 | 57,127.79 | -0.34% | 3,794,797 |
| Jun 18, 2026 | 59,500.00 | 59,700.00 | 59,100.00 | 59,200.00 | 57,321.44 | 0.34% | 2,506,869 |
| Jun 17, 2026 | 59,100.00 | 59,700.00 | 59,000.00 | 59,000.00 | 57,127.79 | -0.17% | 3,430,629 |
| Jun 16, 2026 | 59,800.00 | 59,800.00 | 59,100.00 | 59,100.00 | 57,224.61 | -1.01% | 2,354,353 |
| Jun 15, 2026 | 59,300.00 | 59,800.00 | 59,300.00 | 59,700.00 | 57,805.57 | 1.19% | 2,236,853 |
| Jun 12, 2026 | 59,300.00 | 59,800.00 | 59,000.00 | 59,000.00 | 57,127.79 | -0.34% | 3,762,401 |
| Jun 11, 2026 | 58,800.00 | 59,600.00 | 58,500.00 | 59,200.00 | 57,321.44 | 0.51% | 1,809,873 |
| Jun 10, 2026 | 58,400.00 | 58,900.00 | 58,200.00 | 58,900.00 | 57,030.96 | 1.03% | 2,625,629 |
| Jun 9, 2026 | 58,100.00 | 58,500.00 | 58,000.00 | 58,300.00 | 56,450.00 | 0.52% | 1,232,594 |
| Jun 8, 2026 | 58,200.00 | 58,800.00 | 57,800.00 | 58,000.00 | 56,159.52 | -0.68% | 3,454,894 |
| Jun 5, 2026 | 58,800.00 | 58,900.00 | 58,300.00 | 58,400.00 | 56,546.83 | -0.34% | 1,870,110 |
| Jun 4, 2026 | 58,600.00 | 58,800.00 | 58,200.00 | 58,600.00 | 56,740.48 | 0.51% | 5,449,681 |
| Jun 3, 2026 | 58,600.00 | 58,800.00 | 58,100.00 | 58,300.00 | 56,450.00 | -0.51% | 3,822,803 |
| Jun 2, 2026 | 59,100.00 | 59,200.00 | 58,600.00 | 58,600.00 | 56,740.48 | -0.85% | 2,967,574 |
| Jun 1, 2026 | 59,200.00 | 59,300.00 | 58,800.00 | 59,100.00 | 57,224.61 | -0.17% | 2,264,390 |