UK markets closed

Vietnam Dairy Products Joint Stock Company (VNM.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
67,000.00-200.00 (-0.30%)
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 202467,300.0067,800.0066,800.0067,000.0067,000.004,349,200
16 May 202467,100.0067,700.0067,000.0067,200.0067,200.003,153,300
15 May 202466,900.0067,300.0066,700.0067,000.0067,000.003,895,400
14 May 202465,900.0067,000.0065,900.0066,500.0066,500.002,704,800
13 May 202466,600.0066,800.0065,400.0065,800.0065,800.002,882,500
10 May 202466,700.0067,500.0066,100.0066,500.0066,500.002,438,800
09 May 202467,900.0067,900.0066,600.0066,600.0066,600.002,998,000
08 May 202468,000.0068,000.0067,100.0067,900.0067,900.002,984,400
07 May 202466,000.0068,500.0065,900.0068,000.0068,000.008,723,900
06 May 202465,800.0066,400.0065,500.0065,800.0065,800.002,261,300
03 May 202465,600.0066,000.0065,500.0065,600.0065,600.002,204,400
02 May 202465,400.0065,500.0064,900.0065,400.0065,400.002,563,400
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202464,700.0065,800.0064,500.0065,000.0065,000.002,940,600
25 Apr 202464,000.0064,800.0063,900.0064,700.0064,700.002,006,000
24 Apr 202464,000.0064,300.0063,500.0064,000.0064,000.002,478,300
23 Apr 202464,200.0064,300.0063,200.0063,500.0063,500.002,139,400
22 Apr 202464,700.0065,300.0064,000.0064,000.0064,000.002,035,200
19 Apr 202464,200.0064,400.0063,300.0064,200.0064,200.004,677,100
18 Apr 2024------
17 Apr 202464,400.0064,900.0064,200.0064,200.0064,200.005,144,500
16 Apr 202464,900.0065,000.0063,000.0064,000.0064,000.007,128,700
15 Apr 202466,700.0066,700.0064,900.0064,900.0064,900.005,776,100
12 Apr 202466,800.0067,100.0066,600.0066,700.0066,700.002,509,200
11 Apr 202466,700.0066,900.0066,500.0066,600.0066,600.002,947,700
10 Apr 202467,100.0067,300.0066,800.0066,800.0066,800.004,464,100
09 Apr 202467,100.0067,300.0066,800.0067,000.0067,000.002,516,000
08 Apr 202468,000.0068,000.0066,900.0067,000.0067,000.003,716,000
05 Apr 202468,200.0068,200.0067,700.0067,900.0067,900.004,233,800
04 Apr 202466,700.0068,400.0066,700.0068,200.0068,200.008,598,100
03 Apr 202467,300.0067,300.0066,700.0066,700.0066,700.005,046,100
02 Apr 202467,000.0067,400.0066,700.0067,300.0067,300.004,322,900
01 Apr 202467,600.0067,700.0067,000.0067,000.0067,000.005,013,000
29 Mar 202468,400.0068,400.0067,500.0067,600.0067,600.003,694,900
28 Mar 202467,700.0068,400.0067,600.0067,700.0067,700.004,492,200
27 Mar 202468,000.0068,000.0067,500.0067,700.0067,700.002,815,600
26 Mar 202467,400.0067,900.0067,300.0067,700.0067,700.002,524,500
25 Mar 202467,900.0068,200.0067,100.0067,300.0067,300.005,588,600
22 Mar 202468,600.0068,700.0067,800.0067,800.0067,800.006,162,600
21 Mar 202468,200.0068,500.0067,900.0068,400.0068,400.005,061,700
20 Mar 202467,800.0068,600.0067,500.0068,000.0068,000.003,657,800
19 Mar 202468,500.0068,500.0067,800.0067,800.0067,800.003,222,100
18 Mar 202468,800.0069,100.0067,600.0067,900.0067,900.006,796,300
15 Mar 202470,100.0070,100.0068,700.0068,800.0068,800.004,851,100
15 Mar 2024900 Dividend
14 Mar 202471,000.0071,300.0070,300.0070,500.0069,600.005,476,400
13 Mar 202470,100.0070,900.0070,000.0070,800.0069,896.175,706,500
12 Mar 202470,400.0070,600.0070,000.0070,000.0069,106.383,844,000
11 Mar 202470,500.0071,300.0070,000.0070,300.0069,402.554,268,400
08 Mar 202472,100.0072,900.0070,000.0070,000.0069,106.387,361,000
07 Mar 202471,700.0072,100.0071,300.0072,000.0071,080.855,217,600
06 Mar 202473,300.0073,500.0071,800.0071,800.0070,883.414,833,900
05 Mar 202472,000.0073,000.0071,700.0073,000.0072,068.095,530,900
04 Mar 202471,800.0072,700.0071,600.0072,000.0071,080.855,014,600
01 Mar 202472,100.0072,100.0071,200.0071,500.0070,587.234,487,700
29 Feb 202472,600.0073,300.0071,600.0072,000.0071,080.856,568,800
28 Feb 202472,400.0072,600.0071,500.0072,200.0071,278.303,509,000
27 Feb 202471,200.0072,400.0071,100.0072,000.0071,080.855,282,500
26 Feb 202471,000.0071,700.0070,700.0071,000.0070,093.623,138,400
23 Feb 202471,800.0072,700.0071,000.0071,000.0070,093.626,142,500
22 Feb 202471,300.0072,700.0071,100.0071,600.0070,685.964,698,100
21 Feb 202471,500.0071,900.0071,000.0071,300.0070,389.793,590,200
20 Feb 202471,700.0072,400.0071,300.0071,500.0070,587.234,435,700
19 Feb 202470,900.0072,600.0070,700.0071,900.0070,982.137,144,500
16 Feb 202467,800.0070,300.0067,500.0070,000.0069,106.3811,114,600
15 Feb 202467,600.0068,000.0067,200.0067,600.0066,737.024,115,500
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202467,600.0067,900.0067,200.0067,600.0066,737.022,736,300
06 Feb 202468,100.0068,200.0067,600.0067,600.0066,737.022,463,800
05 Feb 202467,400.0068,200.0067,200.0068,000.0067,131.913,565,900
02 Feb 202467,500.0067,700.0067,000.0067,400.0066,539.582,677,300
01 Feb 202467,200.0067,800.0067,200.0067,500.0066,638.302,549,300
31 Jan 202467,200.0068,200.0066,900.0067,000.0066,144.684,441,100
30 Jan 202467,300.0067,300.0066,900.0066,900.0066,045.961,840,400
29 Jan 202467,100.0067,300.0066,900.0067,000.0066,144.682,153,800
26 Jan 202467,000.0067,500.0067,000.0067,000.0066,144.681,675,800
25 Jan 202467,400.0067,500.0066,900.0066,900.0066,045.962,800,500
24 Jan 202467,800.0068,000.0067,200.0067,300.0066,440.852,083,500
23 Jan 202468,300.0068,300.0067,600.0067,700.0066,835.742,252,000
22 Jan 202468,000.0068,700.0068,000.0068,300.0067,428.091,959,800
19 Jan 202467,400.0068,600.0067,400.0068,000.0067,131.912,809,300
18 Jan 2024------
17 Jan 202467,500.0067,900.0067,000.0067,100.0066,243.411,916,400
16 Jan 202467,000.0067,400.0066,700.0067,400.0066,539.582,072,400
15 Jan 202467,200.0067,500.0067,000.0067,000.0066,144.682,336,501
12 Jan 202467,600.0067,900.0067,000.0067,200.0066,342.133,283,000
11 Jan 202467,500.0068,500.0067,500.0067,900.0067,033.202,083,900
10 Jan 202468,100.0068,100.0067,400.0067,500.0066,638.303,006,600
09 Jan 202468,200.0068,500.0068,000.0068,100.0067,230.642,579,400
08 Jan 202469,000.0069,100.0068,200.0068,200.0067,329.362,396,400
05 Jan 202469,300.0069,300.0068,500.0068,800.0067,921.701,775,700
04 Jan 202469,100.0069,500.0069,000.0069,000.0068,119.153,401,500
03 Jan 202468,400.0069,000.0068,000.0069,000.0068,119.151,979,801
02 Jan 202468,200.0068,500.0067,900.0068,300.0067,428.092,142,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...