Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam · Delayed Price · Currency is VND 61,200
+1,000 (1.66%)
At close: Sep 18, 2026
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 61,900.00 | 63,200.00 | 61,600.00 | 63,100.00 | 63,100.00 | 1.61% | 4,675,947 |
| Aug 18, 2026 | 62,200.00 | 62,600.00 | 61,800.00 | 62,100.00 | 62,100.00 | -0.16% | 2,350,137 |
| Aug 17, 2026 | 61,700.00 | 63,000.00 | 61,700.00 | 62,200.00 | 62,200.00 | 0.97% | 2,973,716 |
| Aug 14, 2026 | 61,600.00 | 62,600.00 | 61,000.00 | 61,600.00 | 61,600.00 | - | 4,230,453 |
| Aug 13, 2026 | 61,800.00 | 63,000.00 | 61,500.00 | 61,600.00 | 61,600.00 | -0.32% | 4,265,810 |
| Aug 12, 2026 | 61,900.00 | 62,500.00 | 61,400.00 | 61,800.00 | 61,800.00 | -0.32% | 2,821,370 |
| Aug 11, 2026 | 62,500.00 | 63,300.00 | 61,800.00 | 62,000.00 | 62,000.00 | -0.16% | 4,486,430 |
| Aug 10, 2026 | 61,600.00 | 62,700.00 | 61,600.00 | 62,100.00 | 62,100.00 | 0.16% | 3,492,900 |
| 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 |