Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 59,000
+2,800 (4.98%)
At close: Jul 17, 2026
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 59,000.00 | 59,300.00 | 58,900.00 | 59,200.00 | 57,321.44 | 0.34% | 1,964,054 |
| May 28, 2026 | 59,000.00 | 59,800.00 | 59,000.00 | 59,000.00 | 57,127.79 | 0.34% | 4,652,134 |
| May 27, 2026 | 59,100.00 | 59,200.00 | 58,700.00 | 58,800.00 | 56,934.13 | -0.51% | 3,030,566 |
| May 26, 2026 | 59,100.00 | 59,400.00 | 59,000.00 | 59,100.00 | 57,224.61 | - | 1,884,392 |
| May 25, 2026 | 59,500.00 | 59,800.00 | 59,100.00 | 59,100.00 | 57,224.61 | -0.67% | 1,594,222 |
| May 22, 2026 | 59,100.00 | 59,700.00 | 58,700.00 | 59,500.00 | 57,611.92 | 0.85% | 6,457,364 |
| May 21, 2026 | 59,500.00 | 59,600.00 | 58,800.00 | 59,000.00 | 57,127.79 | -0.17% | 3,507,799 |
| May 20, 2026 | 59,800.00 | 59,900.00 | 58,600.00 | 59,100.00 | 57,224.61 | -1.17% | 6,056,111 |
| May 19, 2026 | 60,500.00 | 60,700.00 | 59,700.00 | 59,800.00 | 57,902.40 | -1.16% | 2,823,199 |
| May 18, 2026 | 59,500.00 | 60,700.00 | 59,500.00 | 60,500.00 | 58,580.19 | 1.17% | 4,907,974 |
| May 15, 2026 | 60,100.00 | 60,300.00 | 59,800.00 | 59,800.00 | 57,902.40 | -0.50% | 2,016,323 |
| May 14, 2026 | 59,300.00 | 60,100.00 | 59,300.00 | 60,100.00 | 58,192.88 | 1.35% | 3,123,761 |
| May 13, 2026 | 60,100.00 | 60,100.00 | 58,700.00 | 59,300.00 | 57,418.27 | -1.33% | 8,549,520 |
| May 12, 2026 | 60,600.00 | 60,700.00 | 59,900.00 | 60,100.00 | 58,192.88 | -0.83% | 4,223,867 |