Vietnam Dairy Products JSC (HOSE:VNM)
Vietnam
· Delayed Price · Currency is VND 63,400
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:VNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 63,400.00 | 63,500.00 | 62,600.00 | 62,900.00 | 60,081.37 | -0.79% | 3,303,747 |
| Oct 8, 2025 | 62,300.00 | 63,500.00 | 61,700.00 | 63,400.00 | 60,558.96 | 3.26% | 5,927,644 |
| Oct 7, 2025 | 62,700.00 | 62,700.00 | 61,400.00 | 61,400.00 | 58,648.58 | -1.60% | 3,722,157 |
| Oct 6, 2025 | 62,700.00 | 62,700.00 | 61,800.00 | 62,400.00 | 59,603.77 | 1.79% | 4,058,047 |
| Oct 3, 2025 | 61,300.00 | 62,300.00 | 61,200.00 | 61,300.00 | 58,553.07 | 0.16% | 4,003,694 |
| Oct 2, 2025 | 62,500.00 | 62,600.00 | 61,200.00 | 61,200.00 | 58,457.55 | -1.45% | 3,409,526 |
| Oct 1, 2025 | 60,700.00 | 62,500.00 | 60,200.00 | 62,100.00 | 59,317.22 | 3.50% | 4,530,998 |
| Sep 30, 2025 | 60,400.00 | 60,800.00 | 60,000.00 | 60,000.00 | 57,311.32 | -0.50% | 3,112,607 |
| Sep 29, 2025 | 61,100.00 | 61,200.00 | 60,200.00 | 60,300.00 | 57,597.88 | -1.31% | 5,141,232 |
| Sep 26, 2025 | 61,500.00 | 61,800.00 | 61,100.00 | 61,100.00 | 58,362.03 | -0.65% | 2,494,919 |
| Sep 25, 2025 | 62,300.00 | 62,400.00 | 61,500.00 | 61,500.00 | 58,744.10 | -0.81% | 2,757,739 |
| Sep 24, 2025 | 61,900.00 | 62,000.00 | 61,000.00 | 62,000.00 | 59,221.70 | 0.65% | 3,219,465 |
| Sep 23, 2025 | 61,500.00 | 62,500.00 | 61,500.00 | 61,600.00 | 58,839.62 | 0.33% | 3,431,691 |
| Sep 22, 2025 | 62,100.00 | 62,800.00 | 61,400.00 | 61,400.00 | 58,648.58 | -0.97% | 5,294,211 |
| Sep 19, 2025 | 63,800.00 | 63,900.00 | 62,000.00 | 62,000.00 | 59,221.70 | -2.52% | 5,309,807 |
| Sep 18, 2025 | 65,100.00 | 65,300.00 | 63,500.00 | 63,600.00 | 60,750.00 | -2.30% | 5,070,426 |
| Sep 17, 2025 | 64,800.00 | 66,200.00 | 64,800.00 | 65,100.00 | 62,182.78 | 0.62% | 9,878,693 |
| Sep 16, 2025 | 63,500.00 | 65,400.00 | 63,200.00 | 64,700.00 | 61,800.71 | 2.54% | 12,830,310 |
| Sep 15, 2025 | 63,400.00 | 63,500.00 | 62,800.00 | 63,100.00 | 60,272.41 | -0.16% | 3,536,437 |
| Sep 12, 2025 | 61,300.00 | 63,500.00 | 61,000.00 | 63,200.00 | 60,367.92 | 3.27% | 13,992,330 |
| Sep 11, 2025 | 59,800.00 | 61,200.00 | 59,400.00 | 61,200.00 | 58,457.55 | 2.34% | 5,165,742 |
| Sep 10, 2025 | 60,500.00 | 60,600.00 | 59,700.00 | 59,800.00 | 57,120.28 | -0.83% | 3,492,098 |
| Sep 9, 2025 | 60,600.00 | 61,000.00 | 60,100.00 | 60,300.00 | 57,597.88 | -0.50% | 3,522,635 |
| Sep 8, 2025 | 60,900.00 | 61,900.00 | 60,600.00 | 60,600.00 | 57,884.43 | -0.49% | 7,138,677 |
| Sep 5, 2025 | 61,900.00 | 62,000.00 | 60,900.00 | 60,900.00 | 58,170.99 | -1.46% | 5,320,365 |
| Sep 4, 2025 | 61,700.00 | 62,500.00 | 61,500.00 | 61,800.00 | 59,030.66 | 0.49% | 4,233,882 |
| Sep 3, 2025 | 60,300.00 | 61,500.00 | 60,300.00 | 61,500.00 | 58,744.10 | 1.99% | 4,773,459 |
| Aug 29, 2025 | 61,300.00 | 61,300.00 | 60,300.00 | 60,300.00 | 57,597.88 | -1.15% | 4,170,598 |
| Aug 28, 2025 | 61,000.00 | 61,500.00 | 60,700.00 | 61,000.00 | 58,266.51 | 0.83% | 4,283,449 |
| Aug 27, 2025 | 59,700.00 | 61,200.00 | 59,500.00 | 60,500.00 | 57,788.92 | 1.34% | 4,854,223 |
| Aug 26, 2025 | 58,600.00 | 60,100.00 | 58,500.00 | 59,700.00 | 57,024.76 | 1.70% | 2,994,293 |
| Aug 25, 2025 | 58,900.00 | 59,600.00 | 58,700.00 | 58,700.00 | 56,069.58 | - | 3,363,985 |
| Aug 22, 2025 | 59,800.00 | 59,900.00 | 58,500.00 | 58,700.00 | 56,069.58 | -2.33% | 7,210,343 |
| Aug 21, 2025 | 60,100.00 | 60,900.00 | 59,600.00 | 60,100.00 | 57,406.84 | 0.17% | 6,616,129 |
| Aug 20, 2025 | 60,500.00 | 60,900.00 | 59,600.00 | 60,000.00 | 57,311.32 | -0.83% | 6,346,136 |
| Aug 19, 2025 | 60,800.00 | 61,200.00 | 60,400.00 | 60,500.00 | 57,788.92 | -0.33% | 5,280,509 |
| Aug 18, 2025 | 61,100.00 | 61,300.00 | 60,600.00 | 60,700.00 | 57,979.95 | -0.49% | 4,833,737 |
| Aug 15, 2025 | 62,000.00 | 62,200.00 | 61,000.00 | 61,000.00 | 58,266.51 | -1.13% | 5,667,842 |
| Aug 14, 2025 | 61,300.00 | 62,200.00 | 61,000.00 | 61,700.00 | 58,935.14 | 0.98% | 6,400,954 |
| Aug 13, 2025 | 62,000.00 | 62,100.00 | 60,800.00 | 61,100.00 | 58,362.03 | -1.13% | 6,211,319 |
| Aug 12, 2025 | 62,100.00 | 62,400.00 | 61,400.00 | 61,800.00 | 59,030.66 | 0.49% | 5,417,050 |
| Aug 11, 2025 | 61,000.00 | 62,100.00 | 60,900.00 | 61,500.00 | 58,744.10 | 1.15% | 5,995,341 |
| Aug 8, 2025 | 61,000.00 | 61,800.00 | 60,600.00 | 60,800.00 | 58,075.47 | -0.16% | 6,700,994 |
| Aug 7, 2025 | 61,900.00 | 62,000.00 | 60,800.00 | 60,900.00 | 58,170.99 | -0.65% | 4,748,027 |
| Aug 6, 2025 | 60,400.00 | 61,700.00 | 60,400.00 | 61,300.00 | 58,553.07 | 2.00% | 6,083,357 |
| Aug 5, 2025 | 60,500.00 | 61,500.00 | 60,000.00 | 60,100.00 | 57,406.84 | -0.50% | 9,573,774 |
| Aug 4, 2025 | 59,800.00 | 60,800.00 | 59,800.00 | 60,400.00 | 57,693.40 | 0.67% | 4,362,896 |
| Aug 1, 2025 | 61,400.00 | 61,400.00 | 60,000.00 | 60,000.00 | 57,311.32 | -1.96% | 5,322,282 |
| Jul 31, 2025 | 63,000.00 | 63,500.00 | 60,400.00 | 61,200.00 | 58,457.55 | -2.70% | 11,399,420 |
| Jul 30, 2025 | 63,000.00 | 63,500.00 | 62,800.00 | 62,900.00 | 60,081.37 | -0.47% | 6,086,980 |
| Jul 29, 2025 | 63,300.00 | 64,200.00 | 62,800.00 | 63,200.00 | 60,367.92 | -0.16% | 10,967,720 |
| Jul 28, 2025 | 63,300.00 | 63,900.00 | 63,000.00 | 63,300.00 | 60,463.44 | 0.16% | 8,472,643 |
| Jul 25, 2025 | 63,800.00 | 63,800.00 | 63,100.00 | 63,200.00 | 60,367.92 | -0.78% | 5,132,723 |
| Jul 24, 2025 | 62,100.00 | 64,000.00 | 62,100.00 | 63,700.00 | 60,845.52 | 3.24% | 13,535,600 |
| Jul 23, 2025 | 60,400.00 | 61,700.00 | 60,200.00 | 61,700.00 | 58,935.14 | 2.49% | 9,237,999 |
| Jul 22, 2025 | 60,000.00 | 60,200.00 | 59,500.00 | 60,200.00 | 57,502.36 | 0.33% | 4,766,106 |
| Jul 21, 2025 | 60,300.00 | 60,800.00 | 60,000.00 | 60,000.00 | 57,311.32 | -0.33% | 5,509,591 |
| Jul 18, 2025 | 60,100.00 | 61,100.00 | 60,000.00 | 60,200.00 | 57,502.36 | 0.17% | 5,833,240 |
| Jul 17, 2025 | 60,300.00 | 60,600.00 | 59,800.00 | 60,100.00 | 57,406.84 | - | 6,363,587 |