HOSE USD

Vietnam Dairy Products Joint Stock Company (VNM.VN)

55,300.00
+300.00
+(0.55%)
At close: 2:45:17 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
May 23, 202555,200.0055,500.0055,100.0055,300.0055,300.005,369,703
May 22, 202555,400.0055,600.0055,000.0055,000.0055,000.002,961,276
May 21, 202556,000.0056,000.0055,400.0055,400.0055,400.005,696,593
May 20, 202556,100.0056,300.0055,800.0055,900.0055,900.005,221,964
May 19, 202556,200.0057,000.0056,000.0056,000.0056,000.002,972,490
May 16, 202556,800.0056,800.0056,200.0056,200.0056,200.003,204,963
May 15, 202556,200.0057,000.0056,200.0056,800.0056,800.004,565,546
May 14, 2025 2000 Dividend
May 14, 202557,000.0057,000.0056,100.0056,200.0056,200.005,045,042
May 13, 202558,900.0059,000.0058,300.0058,500.0056,500.004,727,400
May 12, 202558,000.0058,700.0058,000.0058,600.0056,596.586,333,641
May 9, 202557,700.0058,600.0057,700.0057,700.0055,727.353,839,463
May 8, 202557,200.0057,800.0057,200.0057,400.0055,437.613,374,914
May 7, 202556,900.0057,700.0056,900.0057,200.0055,244.452,910,910
May 6, 202557,000.0057,400.0056,900.0056,900.0054,954.702,555,912
May 5, 202557,500.0057,600.0056,900.0056,900.0054,954.704,242,785
Apr 29, 202557,500.0057,900.0057,200.0057,600.0055,630.774,938,200
Apr 28, 202558,300.0058,300.0057,500.0057,500.0055,534.192,664,700
Apr 25, 202556,500.0058,300.0056,500.0058,300.0056,306.848,517,700
Apr 24, 202556,500.0056,800.0056,200.0056,300.0054,375.212,106,400
Apr 23, 202556,800.0057,300.0056,400.0056,400.0054,471.803,586,000
Apr 22, 202556,600.0056,600.0053,900.0056,000.0054,085.477,205,000
Apr 21, 202556,800.0057,100.0056,500.0056,700.0054,761.543,021,400
Apr 18, 202556,700.0057,300.0056,600.0056,600.0054,664.963,137,200
Apr 17, 202555,500.0056,600.0054,800.0056,000.0054,085.477,219,000
Apr 16, 202556,400.0057,200.0056,000.0056,000.0054,085.473,735,600
Apr 15, 202556,700.0057,500.0056,300.0056,300.0054,375.214,163,500
Apr 14, 202557,900.0057,900.0056,500.0056,900.0054,954.705,679,700
Apr 11, 202555,600.0058,400.0055,600.0057,500.0055,534.199,164,400
Apr 10, 202555,600.0055,600.0055,600.0055,600.0053,699.141,914,300
Apr 9, 202551,400.0055,200.0051,400.0052,000.0050,222.229,932,600
Apr 8, 202556,700.0056,900.0054,500.0054,500.0052,636.7513,765,200
Apr 4, 202554,000.0058,800.0053,800.0058,500.0056,500.009,826,600
Apr 3, 202559,500.0059,600.0056,300.0056,500.0054,568.3816,938,200
Apr 2, 202560,700.0061,400.0060,500.0060,500.0058,431.634,684,400
Apr 1, 202561,200.0061,200.0060,300.0060,800.0058,721.373,129,300
Mar 31, 202560,800.0061,600.0060,600.0060,600.0058,528.215,880,100
Mar 28, 202561,000.0061,100.0060,200.0060,300.0058,238.465,561,600
Mar 27, 202561,200.0061,500.0061,100.0061,100.0059,011.112,313,900
Mar 26, 202561,500.0061,900.0061,200.0061,200.0059,107.691,846,000
Mar 25, 202561,700.0061,700.0061,200.0061,400.0059,300.862,507,400
Mar 24, 202561,400.0062,000.0061,100.0061,400.0059,300.862,539,900
Mar 21, 202561,800.0061,800.0061,200.0061,300.0059,204.273,855,000
Mar 20, 202562,200.0062,200.0061,300.0061,800.0059,687.183,939,200
Mar 19, 202562,700.0062,800.0061,900.0062,300.0060,170.093,153,400
Mar 18, 202563,100.0063,100.0062,500.0062,500.0060,363.253,281,943
Mar 17, 202562,400.0063,400.0062,400.0063,000.0060,846.154,177,100
Mar 14, 202562,400.0062,700.0062,100.0062,100.0059,976.922,696,700
Mar 13, 202562,300.0062,900.0061,900.0062,000.0059,880.345,100,400
Mar 12, 202562,500.0062,800.0062,200.0062,200.0060,073.502,755,400
Mar 11, 202562,300.0062,500.0062,100.0062,400.0060,266.672,287,600
Mar 10, 202563,000.0063,000.0062,500.0062,500.0060,363.252,579,500
Mar 7, 202562,900.0063,000.0062,400.0062,700.0060,556.412,655,600
Mar 6, 202562,700.0062,900.0062,200.0062,900.0060,749.573,175,600
Mar 5, 202563,600.0063,600.0062,700.0062,700.0060,556.412,275,500
Mar 4, 202563,200.0063,800.0062,900.0063,500.0061,329.066,242,000
Mar 3, 202562,800.0063,200.0062,300.0063,200.0061,039.323,660,600
Feb 28, 202562,300.0063,200.0062,200.0062,200.0060,073.505,468,200
Feb 27, 202563,200.0063,200.0062,200.0062,200.0060,073.503,570,600
Feb 26, 202563,000.0063,400.0062,900.0063,100.0060,942.733,782,600
Feb 25, 202564,000.0064,000.0062,600.0062,900.0060,749.573,934,200
Feb 24, 202561,600.0063,900.0061,600.0063,800.0061,618.8011,512,800
Feb 21, 202560,800.0062,100.0060,600.0061,400.0059,300.864,737,200
Feb 20, 202560,900.0060,900.0060,600.0060,700.0058,624.794,473,200
Feb 19, 202560,300.0060,900.0060,300.0060,800.0058,721.373,072,700
Feb 18, 202560,400.0060,500.0060,000.0060,300.0058,238.462,496,800
Feb 17, 202560,400.0060,600.0060,000.0060,000.0057,948.723,632,400
Feb 14, 202560,700.0060,700.0060,300.0060,300.0058,238.466,488,800
Feb 13, 202561,000.0061,000.0060,400.0060,700.0058,624.792,624,800
Feb 12, 202560,600.0061,000.0060,500.0061,000.0058,914.533,555,200
Feb 11, 202560,600.0060,700.0060,100.0060,400.0058,335.043,666,500
Feb 10, 202561,200.0061,200.0060,600.0060,600.0058,528.212,592,100
Feb 7, 202560,700.0061,200.0060,600.0060,800.0058,721.373,012,600
Feb 6, 202561,500.0061,600.0060,500.0060,700.0058,624.793,224,800
Feb 5, 202560,400.0061,500.0060,400.0061,500.0059,397.443,809,900
Feb 4, 202560,600.0060,900.0060,000.0060,200.0058,141.887,983,000
Feb 3, 202562,200.0062,200.0060,500.0060,500.0058,431.637,629,600
Jan 24, 202561,900.0062,500.0061,800.0062,200.0060,073.501,658,900
Jan 23, 202561,600.0062,300.0061,600.0062,000.0059,880.341,858,300
Jan 22, 202562,000.0062,000.0061,600.0061,600.0059,494.021,760,900
Jan 21, 202562,000.0062,100.0061,600.0061,800.0059,687.181,975,738
Jan 20, 202562,000.0062,200.0061,600.0061,900.0059,783.761,633,600
Jan 17, 202562,200.0062,200.0062,000.0062,000.0059,880.342,303,292
Jan 16, 202562,300.0062,600.0061,700.0061,900.0059,783.761,684,500
Jan 15, 202562,100.0062,300.0061,700.0061,700.0059,590.601,216,400
Jan 14, 202561,400.0061,800.0061,300.0061,600.0059,494.021,235,100
Jan 13, 202561,200.0061,900.0061,100.0061,400.0059,300.861,601,700
Jan 10, 202561,700.0061,900.0061,300.0061,300.0059,204.271,720,800
Jan 9, 202561,800.0061,900.0061,300.0061,800.0059,687.181,500,000
Jan 8, 202562,000.0062,100.0061,200.0061,700.0059,590.602,084,300
Jan 7, 202562,600.0063,000.0061,600.0061,700.0059,590.602,802,100
Jan 6, 202563,000.0063,200.0062,500.0062,500.0060,363.252,103,500
Jan 3, 202563,200.0063,300.0062,900.0063,000.0060,846.151,856,800
Jan 2, 202563,600.0063,800.0063,100.0063,100.0060,942.732,336,600
Dec 31, 202463,400.0063,800.0063,300.0063,400.0061,232.483,349,900
Dec 30, 202463,600.0063,700.0063,300.0063,300.0061,135.901,490,800
Dec 27, 202463,900.0064,100.0063,700.0063,800.0061,618.802,819,200
Dec 26, 2024 500 Dividend
Dec 26, 202464,200.0064,200.0063,800.0063,800.0061,618.803,886,800
Dec 25, 202464,400.0064,900.0064,400.0064,400.0061,715.381,382,500
Dec 24, 202464,400.0064,700.0064,100.0064,300.0061,619.554,725,000
Dec 23, 202464,700.0065,000.0064,300.0064,400.0061,715.381,367,800
Dec 20, 202464,000.0065,000.0064,000.0065,000.0062,290.373,799,600
Dec 19, 202464,400.0064,500.0063,900.0063,900.0061,236.232,646,900
Dec 18, 202465,000.0065,100.0064,700.0064,700.0062,002.881,614,100
Dec 17, 202464,900.0065,000.0064,500.0064,600.0061,907.051,203,900
Dec 16, 202464,200.0065,200.0064,200.0065,000.0062,290.372,387,600
Dec 13, 202464,300.0064,500.0064,100.0064,200.0061,523.721,396,700
Dec 12, 202464,200.0064,900.0064,200.0064,600.0061,907.052,247,507
Dec 11, 202463,900.0064,600.0063,900.0064,200.0061,523.722,024,600
Dec 10, 202464,100.0064,400.0063,900.0063,900.0061,236.231,711,000
Dec 9, 202464,500.0064,500.0064,000.0064,100.0061,427.891,762,700
Dec 6, 202464,500.0064,800.0064,100.0064,100.0061,427.891,677,900
Dec 5, 202463,500.0064,700.0063,200.0064,300.0061,619.552,218,400
Dec 4, 202463,800.0063,900.0063,300.0063,300.0060,661.242,745,800
Dec 3, 202464,600.0064,600.0063,900.0063,900.0061,236.232,425,200
Dec 2, 202464,600.0064,800.0064,200.0064,500.0061,811.211,229,100
Nov 29, 202464,500.0064,800.0064,300.0064,600.0061,907.051,105,500
Nov 28, 202465,000.0065,000.0064,500.0064,500.0061,811.211,273,300
Nov 27, 202464,800.0065,000.0064,500.0064,600.0061,907.051,586,400
Nov 26, 202464,500.0065,000.0064,400.0064,800.0062,098.711,675,600
Nov 25, 202464,300.0064,600.0064,200.0064,300.0061,619.552,446,600
Nov 22, 202463,900.0064,800.0063,900.0064,300.0061,619.552,585,700
Nov 21, 202463,700.0064,100.0063,400.0063,900.0061,236.232,253,500
Nov 20, 202463,000.0063,800.0062,900.0063,600.0060,948.732,818,000
Nov 19, 202463,300.0063,500.0063,000.0063,000.0060,373.742,833,600
Nov 18, 202463,700.0064,200.0063,200.0063,200.0060,565.413,797,000
Nov 15, 202464,900.0064,900.0063,700.0063,700.0061,044.573,688,300
Nov 14, 202465,000.0065,000.0064,700.0065,000.0062,290.371,779,900
Nov 13, 202465,100.0065,600.0064,700.0065,000.0062,290.372,820,700
Nov 12, 202465,200.0065,700.0064,800.0064,900.0062,194.541,729,600
Nov 11, 202465,700.0065,800.0064,700.0065,200.0062,482.042,737,600
Nov 8, 202466,000.0066,200.0065,600.0065,700.0062,961.191,852,400
Nov 7, 202466,000.0066,200.0065,600.0065,900.0063,152.861,152,300
Nov 6, 202466,000.0066,000.0065,300.0065,800.0063,057.022,594,600
Nov 4, 202465,900.0066,600.0065,600.0065,600.0062,865.362,118,800
Nov 1, 202466,100.0066,300.0065,600.0065,800.0063,057.022,178,005
Oct 31, 202466,600.0066,600.0065,300.0066,100.0063,344.525,269,100
Oct 29, 202467,300.0067,300.0066,800.0067,000.0064,207.002,030,600
Oct 28, 202467,700.0068,000.0066,700.0067,200.0064,398.662,923,300
Oct 25, 202468,600.0068,600.0067,900.0068,000.0065,165.312,170,200
Oct 24, 202467,300.0069,000.0067,300.0068,400.0065,548.644,365,000
Oct 23, 202467,300.0067,600.0067,200.0067,300.0064,494.491,835,900
Oct 22, 202467,300.0067,800.0067,200.0067,300.0064,494.492,250,400
Oct 21, 202467,400.0067,900.0067,200.0067,300.0064,494.491,860,000
Oct 18, 202467,600.0068,000.0067,400.0067,400.0064,590.321,737,502
Oct 17, 202467,600.0067,900.0067,300.0067,600.0064,781.991,655,019
Oct 16, 202466,800.0068,100.0066,800.0067,500.0064,686.162,003,900
Oct 15, 202467,200.0067,400.0066,700.0066,800.0064,015.343,473,302
Oct 14, 202468,100.0068,100.0067,100.0067,200.0064,398.663,220,500
Oct 11, 202468,100.0068,200.0067,500.0067,700.0064,877.822,690,038
Oct 10, 202468,300.0068,800.0067,700.0067,700.0064,877.823,122,515
Oct 9, 202468,300.0068,600.0067,800.0067,800.0064,973.653,827,960
Oct 8, 202467,200.0068,200.0067,200.0068,200.0065,356.973,177,649
Oct 7, 202468,700.0069,300.0067,100.0067,100.0064,302.836,381,300
Oct 4, 202470,500.0070,500.0068,400.0068,500.0065,644.476,751,000
Oct 3, 202470,200.0070,500.0069,900.0070,300.0067,369.432,948,030
Oct 2, 202470,200.0070,200.0069,600.0070,100.0067,177.773,279,930
Oct 1, 202470,200.0070,700.0070,100.0070,100.0067,177.772,040,200
Sep 30, 202471,000.0071,000.0070,100.0070,100.0067,177.772,043,516
Sep 27, 202470,800.0071,200.0070,700.0071,000.0068,040.253,168,700
Sep 26, 202469,600.0071,100.0069,600.0070,700.0067,752.764,484,109
Sep 25, 202470,300.0070,400.0069,600.0069,600.0066,698.624,847,436
Sep 24, 2024 2450 Dividend
Sep 24, 202471,000.0071,000.0070,100.0070,300.0067,369.432,199,514
Sep 23, 202473,100.0073,200.0072,600.0072,900.0067,513.192,997,201
Sep 20, 202473,500.0074,000.0072,700.0072,700.0067,327.976,555,403
Sep 19, 202473,300.0073,500.0073,000.0073,300.0067,883.631,572,742
Sep 18, 202473,600.0073,900.0073,000.0073,300.0067,883.632,845,344
Sep 17, 202472,000.0073,400.0071,700.0073,400.0067,976.242,526,732
Sep 16, 202473,000.0073,000.0071,900.0071,900.0066,587.084,034,700
Sep 13, 202474,800.0074,800.0072,900.0072,900.0067,513.195,347,113
Sep 12, 202475,000.0075,200.0074,400.0074,700.0069,180.182,052,124
Sep 11, 202474,800.0075,100.0073,900.0074,600.0069,087.563,165,231
Sep 10, 202474,800.0075,500.0074,300.0074,900.0069,365.393,332,434
Sep 9, 202475,100.0075,100.0074,200.0074,800.0069,272.782,638,800
Sep 6, 202474,900.0075,500.0074,800.0075,400.0069,828.453,641,800
Sep 5, 202474,300.0075,400.0074,100.0074,700.0069,180.185,857,542
Sep 4, 202473,300.0074,500.0073,100.0074,300.0068,809.732,839,125
Aug 30, 202473,600.0074,800.0073,400.0073,900.0068,439.303,675,800
Aug 29, 202473,700.0074,000.0073,400.0073,500.0068,068.852,042,980
Aug 28, 202473,600.0074,000.0073,200.0073,900.0068,439.303,352,840
Aug 26, 202474,900.0075,000.0073,300.0073,400.0067,976.246,324,827
Aug 23, 202474,900.0075,600.0074,400.0074,900.0069,365.393,307,633
Aug 22, 202476,000.0076,000.0073,600.0074,200.0068,717.136,025,954
Aug 21, 202475,200.0076,100.0075,100.0075,300.0069,735.843,991,045
Aug 20, 202476,000.0076,200.0075,300.0075,600.0070,013.664,177,349
Aug 19, 202474,000.0076,000.0073,800.0076,000.0070,384.117,917,931
Aug 16, 202474,000.0074,100.0073,200.0073,800.0068,346.687,392,917
Aug 15, 202474,000.0074,600.0073,700.0073,800.0068,346.684,255,830
Aug 14, 202474,000.0074,100.0073,300.0074,000.0068,531.905,456,225
Aug 13, 202472,800.0074,400.0072,700.0073,800.0068,346.686,834,400
Aug 12, 202473,300.0074,400.0072,800.0073,000.0067,605.805,804,000
Aug 9, 202472,800.0073,400.0072,500.0073,300.0067,883.634,527,500
Aug 8, 202473,900.0074,400.0072,200.0072,700.0067,327.977,608,800
Aug 7, 202473,200.0073,800.0072,400.0073,800.0068,346.6810,740,700
Aug 6, 202470,300.0073,300.0070,000.0072,700.0067,327.9713,950,400
Aug 5, 202471,000.0071,200.0068,500.0069,400.0064,271.8112,245,500
Aug 2, 202470,000.0071,900.0070,000.0071,500.0066,216.6310,290,200
Aug 1, 202471,800.0071,900.0070,100.0070,300.0065,105.308,955,800
Jul 31, 202468,500.0072,000.0068,500.0071,600.0066,309.2421,564,900
Jul 30, 202467,300.0068,400.0066,900.0067,700.0062,697.436,465,600
Jul 29, 202466,200.0067,600.0065,900.0067,200.0062,234.375,781,800
Jul 26, 202465,400.0066,200.0065,400.0065,800.0060,937.823,275,400
Jul 25, 202465,600.0065,700.0065,300.0065,600.0060,752.601,957,600
Jul 24, 202465,800.0066,100.0065,600.0065,600.0060,752.603,913,500
Jul 23, 202465,600.0066,300.0065,500.0065,900.0061,030.443,777,800
Jul 22, 202465,300.0066,000.0065,200.0065,400.0060,567.382,654,800
Jul 19, 202465,900.0065,900.0065,100.0065,300.0060,474.773,412,700
Jul 18, 202466,000.0066,000.0065,500.0065,900.0061,030.442,363,000
Jul 17, 202466,200.0066,500.0065,600.0065,700.0060,845.213,464,800
Jul 16, 202466,400.0066,700.0066,100.0066,100.0061,215.662,243,700
Jul 15, 202466,300.0066,900.0066,200.0066,200.0061,308.272,155,300
Jul 12, 202466,400.0066,600.0066,100.0066,300.0061,400.882,189,900
Jul 11, 202466,900.0067,000.0066,300.0066,300.0061,400.883,787,100
Jul 10, 202467,500.0067,800.0066,800.0066,800.0061,863.933,991,700
Jul 9, 202467,600.0067,800.0067,200.0067,500.0062,512.215,045,200
Jul 8, 202467,300.0067,700.0067,000.0067,600.0062,604.824,942,400
Jul 5, 202466,400.0067,500.0066,400.0067,200.0062,234.374,285,100
Jul 4, 202466,300.0066,900.0066,300.0066,400.0061,493.492,688,900
Jul 3, 202466,200.0066,300.0066,000.0066,200.0061,308.271,437,600
Jul 2, 202466,000.0066,300.0065,800.0066,200.0061,308.272,042,800
Jul 1, 202465,800.0066,000.0065,300.0066,000.0061,123.051,909,300
Jun 28, 202465,500.0066,000.0065,300.0065,500.0060,659.992,821,700
Jun 27, 202465,200.0065,600.0065,100.0065,300.0060,474.772,755,400
Jun 26, 202465,800.0065,800.0065,100.0065,200.0060,382.162,599,300
Jun 25, 202465,800.0066,200.0065,500.0065,500.0060,659.993,680,600
Jun 24, 202466,100.0066,600.0065,300.0065,500.0060,659.993,871,900
Jun 21, 202466,500.0067,100.0066,000.0066,000.0061,123.054,023,700
Jun 20, 202465,400.0066,800.0065,200.0066,000.0061,123.054,397,100
Jun 19, 202466,000.0066,000.0065,100.0065,300.0060,474.776,211,000
Jun 18, 202466,500.0066,500.0065,900.0065,900.0061,030.442,751,700
Jun 17, 202466,300.0066,600.0066,000.0066,000.0061,123.053,617,600
Jun 14, 202467,000.0067,300.0066,200.0066,200.0061,308.274,124,200
Jun 13, 202467,000.0067,400.0066,800.0066,900.0061,956.544,003,600
Jun 12, 202466,500.0067,300.0066,300.0067,000.0062,049.153,522,696
Jun 11, 202467,400.0067,500.0066,400.0066,500.0061,586.106,177,000
Jun 10, 202468,400.0068,500.0067,200.0067,200.0062,234.374,584,100
Jun 7, 202467,600.0068,600.0067,500.0067,800.0062,790.044,127,600
Jun 6, 202469,000.0069,000.0067,200.0067,200.0062,234.374,907,800
Jun 5, 202466,200.0069,200.0066,200.0068,500.0063,438.3111,865,800
Jun 4, 202466,100.0066,600.0066,000.0066,000.0061,123.053,755,800
Jun 3, 202465,800.0066,600.0065,700.0066,100.0061,215.663,302,200
May 31, 202465,900.0065,900.0065,300.0065,400.0060,567.384,165,400
May 30, 202466,100.0066,200.0065,500.0065,700.0060,845.214,502,600
May 29, 202467,000.0067,300.0066,000.0066,300.0061,400.883,644,200
May 28, 202466,300.0067,300.0066,100.0066,800.0061,863.935,787,500
May 27, 202466,100.0066,600.0065,800.0066,100.0061,215.662,426,600
May 24, 202466,700.0066,900.0065,700.0066,000.0061,123.054,194,100
May 23, 202466,000.0067,000.0065,800.0067,000.0062,049.152,991,400

Related Tickers

007160.KS Sajo Industries Company Limited
45,300.00
+5.84%
 
003960.KS Sajodaerim Corporation
38,450.00
+0.79%
 
CNP.F Ingredion Incorporated
119.95
-0.79%
 
INGR.MX Ingredion Incorporated
2,591.98
0.00%
 
CNP.BE Ingredion Inc
120.05
-0.79%
 
2288.T Marudai Food Co., Ltd.
1,805.00
+0.33%
 
CNP.DU Ingredion Inc
119.75
-1.80%
 
AZU.MU Ebro Foods SA
17.38
-0.34%
 
600127.SS JINJIAN CEREALS IND
6.72
-1.32%
 
NISUY Nissui Corporation
42.80
0.00%