Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 59,800
-700 (-1.16%)
At close: May 19, 2026
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 60,500.00 | 60,700.00 | 59,700.00 | 59,800.00 | 59,800.00 | -1.16% | 2,823,199 |
| May 18, 2026 | 59,500.00 | 60,700.00 | 59,500.00 | 60,500.00 | 60,500.00 | 1.17% | 4,907,974 |
| May 15, 2026 | 60,100.00 | 60,300.00 | 59,800.00 | 59,800.00 | 59,800.00 | -0.50% | 2,016,323 |
| May 14, 2026 | 59,300.00 | 60,100.00 | 59,300.00 | 60,100.00 | 60,100.00 | 1.35% | 3,123,761 |
| May 13, 2026 | 60,100.00 | 60,100.00 | 58,700.00 | 59,300.00 | 59,300.00 | -1.33% | 8,549,520 |
| May 12, 2026 | 60,600.00 | 60,700.00 | 59,900.00 | 60,100.00 | 60,100.00 | -0.83% | 4,223,867 |
| May 11, 2026 | 61,100.00 | 61,100.00 | 60,500.00 | 60,600.00 | 60,600.00 | -0.49% | 3,883,532 |
| May 8, 2026 | 61,800.00 | 61,800.00 | 60,900.00 | 60,900.00 | 60,900.00 | -0.98% | 2,790,878 |
| May 7, 2026 | 61,600.00 | 61,800.00 | 61,100.00 | 61,500.00 | 61,500.00 | - | 4,862,371 |
| May 6, 2026 | 61,200.00 | 61,700.00 | 60,700.00 | 61,500.00 | 61,500.00 | 0.65% | 2,595,810 |
| May 5, 2026 | 61,100.00 | 61,200.00 | 60,400.00 | 61,100.00 | 61,100.00 | 0.33% | 2,758,211 |
| May 4, 2026 | 61,100.00 | 61,600.00 | 60,700.00 | 60,900.00 | 60,900.00 | - | 1,881,221 |
| Apr 29, 2026 | 60,300.00 | 61,300.00 | 60,300.00 | 60,900.00 | 60,900.00 | -0.49% | 2,582,460 |
| 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 |