HOSE · VNM · stock
Viet Nam Dairy Products Joint Stock Company (VNM) stock price history
Every HOSE trading session of Viet Nam Dairy Products Joint Stock Company from Jan 19, 2006 to Sep 29, 2026: 5,137 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VNM adjusted close, 2006 to 2026
- ₫98,980
- All time high, 2018
- ₫73,110
- 52 week high, ₫53,260 low
- 5,137
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
VNM key facts
- Viet Nam Dairy Products Joint Stock Company (VNM) closed at ₫60,300 on Sep 29, 2026 on HOSE.
- VNM's all time high close is ₫98,980, set on Jan 4, 2018; its all time low close is ₫2,040 on Jan 24, 2006.
- VNM's 52 week range is ₫53,260 to ₫73,110.
- VNM returned +8.1% over the year to Sep 29, 2026 and -11.3% over five years.
- Over ten years VNM returned -3%, -0.3% a year compounded.
- VNM's deepest drawdown was -67.0% from Feb 27, 2007 to Oct 28, 2008.
- DataCedar holds 5,137 daily sessions of VNM history from Jan 19, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VNM price chart, 2006 to 2026
VNM returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +7.5% |
| 6 months | +1.3% |
| Year to date | +1.8% |
| 1 year | +8.1% |
| 3 years | -3.2% |
| 5 years | -11.3% |
| 10 years | -3.3% |
| Since Jan 19, 2006 | +2,799% |
| Compound annual growth, 20.7 years | +17.7% |
VNM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫98,980 on Jan 4, 2018
- All time low close
- ₫2,040 on Jan 24, 2006
- 52 week high
- ₫73,110 on Jan 20, 2026
- 52 week low
- ₫53,260 on Oct 20, 2025
- Deepest drawdown
- -67.0% from Feb 27, 2007 to Oct 28, 2008, recovered Jan 24, 2011
- Best single session
- +10.7% on Jan 29, 2007
- Worst single session
- -7.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2006
- 29.0×
- Best calendar year
- 2009, +84%
- Worst calendar year
- 2008, -49%
VNM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 19, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫59,360 | ₫73,110 | ₫54,600 | ₫60,300 | +1.8% | 894.9M | 181 |
| 2025 | ₫56,810 | ₫63,810 | ₫45,910 | ₫59,260 | +4.6% | 1.1B | 249 |
| 2024 | ₫57,670 | ₫65,270 | ₫53,960 | ₫56,630 | -0.9% | 909.4M | 250 |
| 2023 | ₫62,140 | ₫68,150 | ₫53,210 | ₫57,160 | -7.5% | 626.7M | 249 |
| 2022 | ₫66,150 | ₫68,310 | ₫49,750 | ₫61,820 | -5.7% | 558.7M | 249 |
| 2021 | ₫80,060 | ₫86,320 | ₫62,640 | ₫65,540 | -17.5% | 823.5M | 250 |
| 2020 | ₫69,140 | ₫83,130 | ₫49,460 | ₫79,410 | +15.3% | 379.3M | 252 |
| 2019 | ₫69,210 | ₫86,920 | ₫67,600 | ₫68,850 | +0.7% | 205.8M | 250 |
| 2018 | ₫97,230 | ₫99,070 | ₫63,000 | ₫68,350 | -28.9% | 207.3M | 246 |
| 2017 | ₫55,930 | ₫97,920 | ₫55,750 | ₫96,120 | +71.9% | 282.7M | 250 |
| 2016 | ₫45,750 | ₫69,470 | ₫40,030 | ₫55,930 | +22.3% | 271.7M | 251 |
| 2015 | ₫27,100 | ₫50,040 | ₫26,820 | ₫45,750 | +69.7% | 87.8M | 248 |
| 2014 | ₫30,800 | ₫34,670 | ₫26,120 | ₫26,960 | -12.5% | 47M | 247 |
| 2013 | ₫19,330 | ₫33,800 | ₫19,000 | ₫30,800 | +58.4% | 56.6M | 250 |
| 2012 | ₫12,030 | ₫20,180 | ₫11,040 | ₫19,440 | +58.8% | 23M | 250 |
| 2011 | ₫7,990 | ₫13,870 | ₫7,850 | ₫12,240 | +53.2% | 19.1M | 247 |
| 2010 | ₫6,580 | ₫8,540 | ₫6,230 | ₫7,990 | +21.4% | 40.7M | 250 |
| 2009 | ₫3,580 | ₫8,690 | ₫3,020 | ₫6,580 | +83.8% | 62.5M | 247 |
| 2008 | ₫7,030 | ₫7,110 | ₫2,870 | ₫3,580 | -49.1% | 34.7M | 242 |
| 2007 | ₫4,970 | ₫8,880 | ₫4,970 | ₫7,030 | +41.4% | 48.1M | 240 |
| 2006 | ₫2,080 | ₫5,770 | ₫2,040 | ₫4,970 | n/a | 43.7M | 239 |
VNM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫60,300 | -3.2% |
| August 2026 | ₫62,300 | +2.3% |
| July 2026 | ₫60,900 | +11.1% |
| June 2026 | ₫54,800 | -4.4% |
| May 2026 | ₫57,320 | -2.8% |
| April 2026 | ₫58,970 | +0.7% |
| March 2026 | ₫58,580 | -11.3% |
| February 2026 | ₫66,040 | -3.4% |
| January 2026 | ₫68,360 | +15.4% |
| December 2025 | ₫59,260 | -4.4% |
| November 2025 | ₫61,970 | +11.1% |
| October 2025 | ₫55,770 | +0.5% |
About the VNM data
Daily bars. 5,137 sessions from Jan 19, 2006 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 19, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VNM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VMD Vimedimex Medi - Pharma Joint Stock Company
- VND VNDIRECT Securities Corporation
- VNG Thanh Thanh Cong Tourist Joint Stock Company
- VNL Vinalink Logistics Joint Stock Company
- VNS Vietnam Sun Corporation
- VOS Viet Nam Ocean Shipping Joint Stock Company
- VPB VietNam Prosperity Joint Stock Commercial Bank
- VPD Viet Nam Power Development Joint Stock Company
Common questions
VNM share price history
