Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 56,000
-900 (-1.58%)
At close: Nov 2, 2026
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 56,900.00 | 57,100.00 | 55,600.00 | 56,000.00 | 56,000.00 | -1.58% | 4,345,302 |
| Oct 30, 2026 | 57,700.00 | 57,700.00 | 56,700.00 | 56,900.00 | 56,900.00 | -1.39% | 2,991,058 |
| Oct 29, 2026 | 58,300.00 | 58,400.00 | 57,600.00 | 57,700.00 | 57,700.00 | -0.86% | 2,550,603 |
| Oct 28, 2026 | 57,700.00 | 58,200.00 | 57,400.00 | 58,200.00 | 58,200.00 | 1.04% | 2,365,965 |
| Oct 27, 2026 | 57,600.00 | 57,900.00 | 57,500.00 | 57,600.00 | 57,600.00 | - | 1,105,508 |
| Oct 26, 2026 | 57,600.00 | 57,900.00 | 57,500.00 | 57,600.00 | 57,600.00 | - | 1,283,128 |
| Oct 23, 2026 | 58,000.00 | 58,100.00 | 57,500.00 | 57,600.00 | 57,600.00 | -0.86% | 1,797,592 |
| Oct 22, 2026 | 58,400.00 | 58,500.00 | 57,900.00 | 58,100.00 | 58,100.00 | -0.34% | 1,235,050 |
| Oct 21, 2026 | 57,900.00 | 58,300.00 | 57,700.00 | 58,300.00 | 58,300.00 | 1.04% | 2,788,539 |
| Oct 20, 2026 | 57,500.00 | 58,000.00 | 57,400.00 | 57,700.00 | 57,700.00 | 0.35% | 860,134 |
| Oct 19, 2026 | 57,900.00 | 58,100.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.52% | 1,453,988 |
| Oct 16, 2026 | 57,400.00 | 58,100.00 | 57,400.00 | 57,800.00 | 57,800.00 | 1.05% | 1,823,154 |
| Oct 15, 2026 | 57,500.00 | 57,700.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.21% | 1,988,733 |
| Oct 14, 2026 | 58,000.00 | 58,000.00 | 57,400.00 | 57,900.00 | 57,900.00 | -0.17% | 1,182,167 |
| Oct 13, 2026 | 58,100.00 | 58,100.00 | 57,500.00 | 58,000.00 | 58,000.00 | -0.68% | 1,660,137 |
| Oct 12, 2026 | 57,700.00 | 58,500.00 | 57,600.00 | 58,400.00 | 58,400.00 | 1.21% | 1,217,704 |
| Oct 9, 2026 | 57,800.00 | 58,300.00 | 57,600.00 | 57,700.00 | 57,700.00 | -0.35% | 1,359,671 |
| Oct 8, 2026 | 58,000.00 | 58,300.00 | 57,600.00 | 57,900.00 | 57,900.00 | -0.17% | 1,771,858 |
| Oct 7, 2026 | 58,300.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.68% | 1,866,179 |
| Oct 6, 2026 | 57,400.00 | 58,400.00 | 57,200.00 | 58,400.00 | 58,400.00 | 2.10% | 3,296,069 |
| Oct 5, 2026 | 57,800.00 | 58,000.00 | 57,100.00 | 57,200.00 | 57,200.00 | -0.17% | 2,935,366 |
| Oct 2, 2026 | 59,000.00 | 59,000.00 | 57,300.00 | 57,300.00 | 57,300.00 | -2.22% | 3,991,836 |
| Oct 1, 2026 | 59,400.00 | 59,600.00 | 58,500.00 | 58,600.00 | 58,600.00 | -1.35% | 3,775,110 |
| Sep 30, 2026 | 60,800.00 | 60,800.00 | 59,400.00 | 59,400.00 | 59,400.00 | -1.49% | 2,179,169 |
| Sep 29, 2026 | 60,400.00 | 60,500.00 | 59,800.00 | 60,300.00 | 60,300.00 | - | 2,033,515 |
| Sep 28, 2026 | 59,700.00 | 60,400.00 | 59,100.00 | 60,300.00 | 60,300.00 | 0.84% | 1,729,134 |
| Sep 25, 2026 | 60,700.00 | 61,000.00 | 59,700.00 | 59,800.00 | 59,800.00 | -1.32% | 2,027,175 |
| Sep 24, 2026 | 60,500.00 | 61,000.00 | 60,300.00 | 60,600.00 | 60,600.00 | 0.17% | 1,388,654 |
| Sep 23, 2026 | 61,300.00 | 61,300.00 | 60,500.00 | 60,500.00 | 60,500.00 | -1.14% | 1,254,921 |
| Sep 22, 2026 | 60,400.00 | 61,300.00 | 60,300.00 | 61,200.00 | 61,200.00 | 1.49% | 1,779,186 |
| Sep 21, 2026 | 61,200.00 | 61,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.47% | 2,551,586 |
| Sep 18, 2026 | 60,400.00 | 61,200.00 | 60,300.00 | 61,200.00 | 61,200.00 | 1.66% | 4,872,065 |
| Sep 17, 2026 | 59,400.00 | 60,700.00 | 59,400.00 | 60,200.00 | 60,200.00 | 1.01% | 2,441,459 |
| Sep 16, 2026 | 59,800.00 | 60,300.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.17% | 1,741,482 |
| Sep 15, 2026 | 59,500.00 | 60,200.00 | 59,400.00 | 59,700.00 | 59,700.00 | 0.67% | 1,839,753 |
| Sep 14, 2026 | 59,700.00 | 60,100.00 | 58,600.00 | 59,300.00 | 59,300.00 | -1.00% | 3,864,591 |
| Sep 11, 2026 | 61,200.00 | 61,300.00 | 59,800.00 | 59,900.00 | 59,900.00 | -2.76% | 4,059,822 |
| Sep 10, 2026 | 61,300.00 | 61,900.00 | 61,100.00 | 61,600.00 | 61,600.00 | 0.49% | 1,894,319 |
| Sep 9, 2026 | 61,000.00 | 61,800.00 | 61,000.00 | 61,300.00 | 61,300.00 | 0.49% | 1,623,672 |
| Sep 8, 2026 | 60,700.00 | 61,100.00 | 60,400.00 | 61,000.00 | 61,000.00 | 0.49% | 2,051,734 |
| Sep 7, 2026 | 61,900.00 | 62,200.00 | 60,600.00 | 60,700.00 | 60,700.00 | -1.94% | 3,485,283 |
| Sep 4, 2026 | 61,400.00 | 62,100.00 | 61,200.00 | 61,900.00 | 61,900.00 | 1.14% | 5,578,867 |
| Sep 3, 2026 | 62,200.00 | 62,300.00 | 61,200.00 | 61,200.00 | 61,200.00 | -1.77% | 4,234,083 |
| Aug 28, 2026 | 62,900.00 | 63,000.00 | 62,300.00 | 62,300.00 | 62,300.00 | -0.32% | 2,390,538 |
| Aug 27, 2026 | 62,700.00 | 63,200.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.48% | 2,655,666 |
| Aug 26, 2026 | 62,700.00 | 63,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | 0.32% | 2,411,672 |
| Aug 25, 2026 | 63,100.00 | 63,800.00 | 62,500.00 | 62,600.00 | 62,600.00 | -0.95% | 3,350,705 |
| Aug 24, 2026 | 64,000.00 | 64,400.00 | 63,200.00 | 63,200.00 | 63,200.00 | -0.94% | 3,345,776 |
| Aug 21, 2026 | 64,100.00 | 64,100.00 | 63,400.00 | 63,800.00 | 63,800.00 | -0.31% | 3,589,081 |
| Aug 20, 2026 | 63,100.00 | 64,300.00 | 62,700.00 | 64,000.00 | 64,000.00 | 1.43% | 6,823,371 |