Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam
· Delayed Price · Currency is VND 58,100
-4,300 (-6.89%)
At close: Mar 9, 2026
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 65,000.00 | 65,200.00 | 63,000.00 | 63,200.00 | 63,200.00 | -2.62% | 9,167,455 |
| Mar 4, 2026 | 63,400.00 | 64,900.00 | 62,000.00 | 64,900.00 | 64,900.00 | 2.37% | 14,108,970 |
| Mar 3, 2026 | 66,600.00 | 67,300.00 | 63,400.00 | 63,400.00 | 63,400.00 | -4.80% | 18,646,440 |
| Mar 2, 2026 | 66,900.00 | 69,800.00 | 66,500.00 | 66,600.00 | 66,600.00 | -2.35% | 12,738,090 |
| Feb 27, 2026 | 70,200.00 | 70,600.00 | 68,000.00 | 68,200.00 | 68,200.00 | -3.40% | 13,415,880 |
| Feb 26, 2026 | 71,200.00 | 71,400.00 | 69,600.00 | 70,600.00 | 70,600.00 | -2.35% | 87,514,920 |
| Feb 25, 2026 | 70,400.00 | 73,400.00 | 70,400.00 | 72,300.00 | 72,300.00 | 2.99% | 9,822,809 |
| Feb 24, 2026 | 70,600.00 | 71,300.00 | 70,200.00 | 70,200.00 | 70,200.00 | -0.57% | 3,642,306 |
| Feb 23, 2026 | 70,000.00 | 71,300.00 | 69,800.00 | 70,600.00 | 70,600.00 | 1.58% | 4,222,489 |
| Feb 13, 2026 | 69,000.00 | 69,800.00 | 68,600.00 | 69,500.00 | 69,500.00 | 0.72% | 3,346,663 |
| Feb 12, 2026 | 69,300.00 | 69,800.00 | 69,000.00 | 69,000.00 | 69,000.00 | -0.14% | 1,956,125 |
| Feb 11, 2026 | 68,400.00 | 69,900.00 | 68,400.00 | 69,100.00 | 69,100.00 | 1.02% | 2,680,331 |
| Feb 10, 2026 | 69,600.00 | 70,500.00 | 68,100.00 | 68,400.00 | 68,400.00 | -1.72% | 5,192,796 |
| Feb 9, 2026 | 69,400.00 | 70,400.00 | 69,300.00 | 69,600.00 | 69,600.00 | 0.72% | 2,584,343 |
| Feb 6, 2026 | 68,300.00 | 70,700.00 | 68,200.00 | 69,100.00 | 69,100.00 | - | 6,710,241 |
| Feb 5, 2026 | 71,900.00 | 72,200.00 | 69,100.00 | 69,100.00 | 69,100.00 | -4.03% | 8,072,123 |
| Feb 4, 2026 | 71,800.00 | 72,600.00 | 70,800.00 | 72,000.00 | 72,000.00 | 0.56% | 7,685,564 |
| Feb 3, 2026 | 72,900.00 | 73,600.00 | 71,300.00 | 71,600.00 | 71,600.00 | -1.38% | 7,356,078 |
| Feb 2, 2026 | 70,900.00 | 72,600.00 | 70,300.00 | 72,600.00 | 72,600.00 | 2.83% | 10,796,840 |
| Jan 30, 2026 | 71,500.00 | 72,500.00 | 70,500.00 | 70,600.00 | 70,600.00 | -0.70% | 7,859,480 |
| Jan 29, 2026 | 68,500.00 | 71,100.00 | 67,900.00 | 71,100.00 | 71,100.00 | 5.02% | 10,053,051 |
| Jan 28, 2026 | 67,700.00 | 69,500.00 | 67,200.00 | 67,700.00 | 67,700.00 | - | 11,424,220 |
| Jan 27, 2026 | 68,400.00 | 68,600.00 | 66,100.00 | 67,700.00 | 67,700.00 | -1.74% | 9,152,832 |
| Jan 26, 2026 | 67,400.00 | 69,300.00 | 67,400.00 | 68,900.00 | 68,900.00 | 2.53% | 8,877,470 |
| Jan 23, 2026 | 69,400.00 | 70,100.00 | 67,200.00 | 67,200.00 | 67,200.00 | -5.22% | 16,077,810 |
| Jan 22, 2026 | 71,100.00 | 72,800.00 | 70,000.00 | 70,900.00 | 70,900.00 | 0.85% | 8,068,160 |
| Jan 21, 2026 | 73,000.00 | 73,000.00 | 70,000.00 | 70,300.00 | 70,300.00 | -4.22% | 11,305,653 |
| Jan 20, 2026 | 71,500.00 | 75,500.00 | 71,100.00 | 73,400.00 | 73,400.00 | 3.97% | 21,613,380 |
| Jan 19, 2026 | 69,800.00 | 71,000.00 | 68,300.00 | 70,600.00 | 70,600.00 | 1.44% | 10,404,310 |
| Jan 16, 2026 | 71,100.00 | 73,000.00 | 69,100.00 | 69,600.00 | 69,600.00 | -1.97% | 13,596,580 |
| Jan 15, 2026 | 70,000.00 | 72,400.00 | 69,500.00 | 71,000.00 | 71,000.00 | 4.87% | 18,262,440 |
| Jan 14, 2026 | 63,600.00 | 67,700.00 | 63,400.00 | 67,700.00 | 67,700.00 | 6.95% | 25,075,430 |
| Jan 13, 2026 | 62,900.00 | 64,900.00 | 62,800.00 | 63,300.00 | 63,300.00 | 0.96% | 6,773,084 |
| Jan 12, 2026 | 61,100.00 | 62,700.00 | 61,100.00 | 62,700.00 | 62,700.00 | 2.79% | 4,154,396 |
| Jan 9, 2026 | 62,400.00 | 62,500.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.93% | 4,175,610 |
| Jan 8, 2026 | 61,100.00 | 63,400.00 | 61,100.00 | 62,200.00 | 62,200.00 | 2.13% | 5,647,246 |
| Jan 7, 2026 | 60,800.00 | 61,500.00 | 60,500.00 | 60,900.00 | 60,900.00 | 0.16% | 3,232,586 |
| Jan 6, 2026 | 60,500.00 | 60,900.00 | 60,300.00 | 60,800.00 | 60,800.00 | 0.83% | 2,968,032 |
| Jan 5, 2026 | 61,300.00 | 61,500.00 | 60,000.00 | 60,300.00 | 60,300.00 | -1.47% | 2,828,039 |
| Dec 31, 2025 | 61,900.00 | 62,000.00 | 61,200.00 | 61,200.00 | 61,200.00 | -0.97% | 1,911,265 |
| Dec 30, 2025 | 62,100.00 | 62,300.00 | 61,700.00 | 61,800.00 | 61,800.00 | -0.48% | 1,585,778 |
| Dec 29, 2025 | 61,500.00 | 62,200.00 | 61,400.00 | 62,100.00 | 62,100.00 | 0.98% | 1,948,595 |
| Dec 26, 2025 | 61,600.00 | 62,300.00 | 61,200.00 | 61,500.00 | 61,500.00 | 0.33% | 2,449,027 |
| Dec 25, 2025 | 61,600.00 | 62,300.00 | 61,300.00 | 61,300.00 | 61,300.00 | -0.33% | 2,367,500 |
| Dec 24, 2025 | 62,800.00 | 62,900.00 | 61,500.00 | 61,500.00 | 61,500.00 | -1.76% | 4,969,706 |
| Dec 23, 2025 | 63,500.00 | 64,100.00 | 62,300.00 | 62,600.00 | 62,600.00 | -0.95% | 4,698,246 |
| Dec 22, 2025 | 63,900.00 | 63,900.00 | 63,100.00 | 63,200.00 | 63,200.00 | -1.25% | 98,764,200 |
| Dec 19, 2025 | 63,700.00 | 64,000.00 | 63,000.00 | 64,000.00 | 64,000.00 | 0.16% | 3,053,388 |
| Dec 18, 2025 | 63,600.00 | 64,000.00 | 62,900.00 | 63,900.00 | 63,900.00 | 1.59% | 3,120,346 |
| Dec 17, 2025 | 64,100.00 | 64,100.00 | 62,900.00 | 62,900.00 | 62,900.00 | -2.02% | 2,459,070 |
| Dec 16, 2025 | 62,000.00 | 64,400.00 | 61,700.00 | 64,200.00 | 64,200.00 | 3.55% | 7,222,280 |
| Dec 15, 2025 | 60,300.00 | 62,600.00 | 60,300.00 | 62,000.00 | 62,000.00 | 2.99% | 4,298,916 |
| Dec 12, 2025 | 61,700.00 | 62,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | -2.11% | 4,456,434 |
| Dec 11, 2025 | 63,000.00 | 63,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | -2.54% | 4,914,755 |
| Dec 10, 2025 | 62,400.00 | 64,500.00 | 62,300.00 | 63,100.00 | 63,100.00 | 0.96% | 3,501,890 |
| Dec 9, 2025 | 63,500.00 | 64,100.00 | 62,500.00 | 62,500.00 | 62,500.00 | -1.57% | 5,397,946 |
| Dec 8, 2025 | 63,300.00 | 64,500.00 | 63,200.00 | 63,500.00 | 63,500.00 | 0.16% | 3,328,396 |
| Dec 5, 2025 | 63,600.00 | 64,500.00 | 63,400.00 | 63,400.00 | 63,400.00 | - | 3,643,904 |
| Dec 4, 2025 | 65,000.00 | 65,100.00 | 63,400.00 | 63,400.00 | 63,400.00 | -1.86% | 5,927,754 |
| Dec 3, 2025 | 65,100.00 | 65,200.00 | 64,000.00 | 64,600.00 | 64,600.00 | -0.62% | 5,457,207 |
| Dec 2, 2025 | 64,800.00 | 65,600.00 | 64,500.00 | 65,000.00 | 65,000.00 | 0.15% | 6,773,662 |
| Dec 1, 2025 | 64,300.00 | 65,900.00 | 64,300.00 | 64,900.00 | 64,900.00 | 1.41% | 9,124,595 |
| Nov 28, 2025 | 62,200.00 | 64,500.00 | 62,200.00 | 64,000.00 | 64,000.00 | 3.23% | 12,035,500 |
| Nov 27, 2025 | 63,000.00 | 63,400.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.27% | 4,017,559 |
| Nov 26, 2025 | 62,300.00 | 63,200.00 | 62,300.00 | 62,800.00 | 62,800.00 | 1.45% | 3,911,460 |
| Nov 25, 2025 | 63,000.00 | 63,200.00 | 61,900.00 | 61,900.00 | 61,900.00 | -1.75% | 4,916,206 |
| Nov 24, 2025 | 60,100.00 | 63,400.00 | 60,100.00 | 63,000.00 | 63,000.00 | 5.18% | 10,187,780 |
| Nov 21, 2025 | 60,300.00 | 60,700.00 | 59,700.00 | 59,900.00 | 59,900.00 | -1.32% | 4,198,226 |
| Nov 20, 2025 | 61,400.00 | 61,600.00 | 60,500.00 | 60,700.00 | 60,700.00 | -0.33% | 2,964,241 |
| Nov 19, 2025 | 60,700.00 | 61,900.00 | 60,500.00 | 60,900.00 | 60,900.00 | 0.33% | 4,463,797 |
| Nov 18, 2025 | 62,000.00 | 62,300.00 | 60,500.00 | 60,700.00 | 60,700.00 | -2.25% | 5,724,177 |
| Nov 17, 2025 | 62,900.00 | 63,300.00 | 61,800.00 | 62,100.00 | 62,100.00 | -1.11% | 4,211,610 |
| Nov 14, 2025 | 61,700.00 | 63,300.00 | 61,600.00 | 62,800.00 | 62,800.00 | 1.62% | 10,164,170 |
| Nov 13, 2025 | 59,800.00 | 62,000.00 | 59,700.00 | 61,800.00 | 61,800.00 | 3.34% | 9,756,979 |
| Nov 12, 2025 | 58,800.00 | 60,000.00 | 58,500.00 | 59,800.00 | 59,800.00 | 1.53% | 5,174,587 |
| Nov 11, 2025 | 57,000.00 | 59,000.00 | 57,000.00 | 58,900.00 | 58,900.00 | 3.33% | 5,158,812 |
| Nov 10, 2025 | 57,700.00 | 57,900.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.04% | 2,681,629 |
| Nov 7, 2025 | 57,600.00 | 58,400.00 | 57,500.00 | 57,600.00 | 57,600.00 | -0.69% | 3,256,879 |
| Nov 6, 2025 | 58,000.00 | 58,500.00 | 57,600.00 | 58,000.00 | 58,000.00 | - | 2,247,013 |
| Nov 5, 2025 | 57,300.00 | 58,500.00 | 57,100.00 | 58,000.00 | 58,000.00 | 1.22% | 3,837,352 |
| Nov 4, 2025 | 57,600.00 | 57,900.00 | 56,300.00 | 57,300.00 | 57,300.00 | - | 4,342,379 |
| Nov 3, 2025 | 57,700.00 | 58,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | -0.52% | 2,650,880 |
| Oct 31, 2025 | 57,400.00 | 57,700.00 | 57,100.00 | 57,600.00 | 57,600.00 | 0.88% | 2,635,121 |
| Oct 30, 2025 | 57,800.00 | 57,900.00 | 57,000.00 | 57,100.00 | 57,100.00 | -0.70% | 1,912,994 |
| Oct 29, 2025 | 57,500.00 | 57,900.00 | 57,100.00 | 57,500.00 | 57,500.00 | 0.17% | 1,978,627 |
| Oct 28, 2025 | 57,200.00 | 57,400.00 | 56,800.00 | 57,400.00 | 57,400.00 | 0.70% | 2,083,083 |
| Oct 27, 2025 | 58,400.00 | 58,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.89% | 3,010,562 |
| Oct 24, 2025 | 56,900.00 | 58,100.00 | 56,100.00 | 58,100.00 | 58,100.00 | 2.65% | 3,966,518 |
| Oct 23, 2025 | 56,500.00 | 57,100.00 | 56,300.00 | 56,600.00 | 56,600.00 | 0.53% | 2,331,775 |
| Oct 22, 2025 | 57,100.00 | 57,300.00 | 55,700.00 | 56,300.00 | 56,300.00 | -0.35% | 3,863,715 |
| Oct 21, 2025 | 56,100.00 | 58,000.00 | 56,100.00 | 56,500.00 | 56,500.00 | 2.73% | 7,079,112 |
| Oct 20, 2025 | 58,900.00 | 59,400.00 | 55,000.00 | 55,000.00 | 55,000.00 | -6.46% | 8,762,669 |
| Oct 17, 2025 | 61,000.00 | 61,200.00 | 58,800.00 | 58,800.00 | 58,800.00 | -3.92% | 6,200,477 |
| Oct 16, 2025 | 60,800.00 | 61,200.00 | 60,200.00 | 61,200.00 | 61,200.00 | -3.77% | 5,180,885 |
| Oct 15, 2025 | 63,800.00 | 64,400.00 | 63,600.00 | 63,600.00 | 60,750.00 | 0.16% | 4,653,477 |
| Oct 14, 2025 | 64,400.00 | 64,400.00 | 63,300.00 | 63,500.00 | 60,654.48 | -0.78% | 5,368,265 |
| Oct 13, 2025 | 62,200.00 | 64,100.00 | 61,800.00 | 64,000.00 | 61,132.08 | 2.56% | 6,314,936 |
| Oct 10, 2025 | 63,400.00 | 63,400.00 | 62,400.00 | 62,400.00 | 59,603.77 | -0.79% | 4,980,079 |